Skip to main content

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

32.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 49.44 49.74 48.65 49.60 2,253,229 +0.81(+1.67%)
Dec 30, 2021 47.06 48.96 47.06 48.79 1,645,104 +1.59(+3.37%)
Dec 29, 2021 45.98 48.09 45.98 47.20 1,662,943 +0.43(+0.91%)
Dec 28, 2021 47.51 48.47 46.71 46.77 1,701,059 -0.82(-1.73%)
Dec 27, 2021 47.32 47.94 46.61 47.59 1,532,905 +0.21(+0.45%)
Dec 23, 2021 46.86 47.67 46.01 47.38 2,181,911 +0.35(+0.74%)
Dec 22, 2021 46.17 47.06 44.95 47.03 2,083,434 +1.12(+2.43%)
Dec 21, 2021 46.26 46.28 44.69 45.91 2,588,863 +0.52(+1.15%)
Dec 20, 2021 44.99 45.43 44.03 45.39 2,281,107 +0.07(+0.15%)
Dec 17, 2021 45.90 47.16 45.14 45.32 2,829,333 -0.27(-0.60%)
Dec 16, 2021 42.49 45.64 42.49 45.59 3,799,127 +4.32(+10.46%)
Dec 15, 2021 42.27 42.29 39.11 41.28 5,063,851 -1.30(-3.05%)
Dec 14, 2021 42.20 43.77 42.20 42.58 2,397,700 -1.06(-2.42%)
Dec 13, 2021 44.04 44.67 43.26 43.64 1,925,822 -0.04(-0.09%)
Dec 10, 2021 44.90 44.90 43.07 43.67 1,962,564 -0.59(-1.34%)
Dec 09, 2021 45.54 45.69 43.70 44.27 2,217,492 -2.38(-5.09%)
Dec 08, 2021 45.75 46.64 45.36 46.64 1,587,731 +0.42(+0.90%)
Dec 07, 2021 45.57 46.86 45.46 46.23 1,924,362 +0.80(+1.77%)
Dec 06, 2021 43.85 45.78 43.65 45.42 2,027,367 +1.27(+2.88%)
Dec 03, 2021 43.66 44.36 42.40 44.15 3,228,536 +0.51(+1.18%)
Dec 02, 2021 44.74 44.77 42.54 43.64 3,493,512 -1.11(-2.47%)
Dec 01, 2021 48.74 49.64 44.65 44.74 2,888,079 -2.89(-6.07%)
Nov 30, 2021 49.38 51.29 47.12 47.63 4,212,300 -0.92(-1.90%)
Nov 29, 2021 48.35 48.67 47.20 48.55 1,669,353 -0.01(-0.02%)
Nov 26, 2021 50.64 50.64 47.09 48.56 2,344,778 -0.94(-1.90%)
Nov 24, 2021 48.81 50.09 48.75 49.50 1,549,224 -0.21(-0.43%)
Nov 23, 2021 49.76 50.68 48.65 49.72 2,914,981 -1.59(-3.10%)
Nov 22, 2021 51.40 52.80 49.86 51.31 2,799,981 -2.13(-3.99%)
Nov 19, 2021 54.98 55.82 53.37 53.44 2,006,324 -1.90(-3.43%)
Nov 18, 2021 55.99 55.43 54.94 55.34 1,555,270 -1.15(-2.04%)
Nov 17, 2021 56.65 57.63 55.89 56.50 1,784,567 +0.96(+1.73%)
Nov 16, 2021 57.19 58.06 55.41 55.54 1,998,945 -2.04(-3.54%)
Nov 15, 2021 57.08 57.81 56.03 57.57 1,572,002 +0.35(+0.61%)
Nov 12, 2021 56.02 57.83 55.25 57.22 2,201,429 +0.43(+0.75%)
Nov 11, 2021 56.77 57.22 55.60 56.80 2,507,010 +2.41(+4.42%)
Nov 10, 2021 54.97 54.39 3,838,534 +1.92(+3.66%)
Nov 09, 2021 51.40 52.47 50.10 52.47 1,986,067 +1.23(+2.40%)
Nov 08, 2021 51.71 51.88 50.39 51.24 1,835,641 +0.56(+1.11%)
Nov 05, 2021 48.69 50.68 47.96 50.68 2,395,927 +2.93(+6.13%)
Nov 04, 2021 49.45 50.50 47.48 47.75 3,067,818 -0.40(-0.83%)
Nov 03, 2021 45.80 48.39 45.34 48.15 2,059,545 +1.13(+2.41%)
Nov 02, 2021 47.44 47.44 46.23 47.01 1,677,672 -0.89(-1.86%)
Nov 01, 2021 47.89 48.48 47.48 47.90 1,321,106 +0.28(+0.59%)
Oct 29, 2021 48.62 49.19 47.55 47.62 2,093,142 -2.75(-5.47%)
Oct 28, 2021 51.76 52.06 50.05 50.38 2,190,409 -1.61(-3.10%)
Oct 27, 2021 52.36 52.88 51.45 51.99 1,518,276 -0.58(-1.11%)
Oct 26, 2021 52.09 52.57 1,711,081 -0.66(-1.24%)
Oct 25, 2021 53.04 53.83 52.42 53.23 1,697,708 +1.66(+3.22%)
Oct 22, 2021 52.42 54.55 51.11 51.57 3,116,739 +0.67(+1.31%)
Oct 21, 2021 50.87 50.92 50.08 50.90 1,445,148 -0.36(-0.70%)
Oct 20, 2021 51.26 52.12 50.45 51.26 2,011,825 +1.20(+2.40%)
Oct 19, 2021 51.26 51.30 49.50 50.06 1,541,404 +0.81(+1.63%)
Oct 18, 2021 49.81 50.22 48.76 49.25 1,470,278 -0.98(-1.95%)
Oct 15, 2021 48.82 50.83 48.17 50.23 2,150,721 -1.04(-2.02%)
Oct 14, 2021 50.43 51.44 49.87 51.27 1,998,523 +2.09(+4.26%)
Oct 13, 2021 46.88 49.58 46.88 49.17 3,055,942 +3.06(+6.62%)
Oct 12, 2021 45.01 46.45 44.37 46.12 2,834,736 +1.66(+3.73%)
Oct 11, 2021 44.83 45.93 44.28 44.46 1,568,977 -0.24(-0.54%)
Oct 08, 2021 45.94 46.73 44.49 44.70 3,052,581 +0.67(+1.52%)
Oct 07, 2021 43.08 44.78 43.07 44.03 2,001,483 +0.28(+0.64%)
Oct 06, 2021 41.62 43.79 41.40 43.75 2,961,891 +1.52(+3.61%)
Oct 05, 2021 41.41 42.40 40.51 42.23 2,309,401 +0.34(+0.81%)
Oct 04, 2021 40.63 42.54 40.63 41.89 2,570,674 +0.91(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.