Skip to main content

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

48.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 117.85 118.58 115.00 115.69 1,648,542 -6.56(-5.37%)
Apr 27, 2018 121.15 122.39 119.87 122.25 663,742 +2.25(+1.87%)
Apr 26, 2018 119.36 121.38 117.64 120.00 678,461 +1.19(+1.00%)
Apr 25, 2018 117.44 121.24 115.42 118.81 732,544 -2.94(-2.41%)
Apr 24, 2018 119.41 122.39 118.45 121.75 899,917 +3.76(+3.19%)
Apr 23, 2018 119.45 119.89 116.84 117.99 980,733 -5.41(-4.39%)
Apr 20, 2018 124.23 124.92 120.97 123.40 985,209 -4.96(-3.86%)
Apr 19, 2018 128.50 130.28 124.28 128.36 1,034,361 +1.19(+0.94%)
Apr 18, 2018 128.68 131.94 126.43 127.16 1,481,832 +1.79(+1.43%)
Apr 17, 2018 121.38 126.61 121.15 125.37 910,596 +1.74(+1.41%)
Apr 16, 2018 125.79 126.20 121.70 123.63 920,572 -1.42(-1.14%)
Apr 13, 2018 121.61 127.48 121.56 125.05 1,418,075 +5.60(+4.69%)
Apr 12, 2018 119.59 121.93 118.08 119.45 990,607 -3.76(-3.05%)
Apr 11, 2018 118.90 127.76 118.58 123.22 2,469,985 +7.80(+6.76%)
Apr 10, 2018 113.44 117.44 113.44 115.42 1,274,232 +3.44(+3.07%)
Apr 09, 2018 113.31 114.68 109.31 111.97 1,072,392 -1.42(-1.25%)
Apr 06, 2018 113.95 114.96 112.34 113.40 1,166,453 +2.07(+1.86%)
Apr 05, 2018 107.71 111.88 107.48 111.33 694,548 +0.83(+0.75%)
Apr 04, 2018 115.05 115.74 109.50 110.50 1,236,271 -1.10(-0.99%)
Apr 03, 2018 112.94 114.04 109.86 111.61 978,993 -4.41(-3.80%)
Apr 02, 2018 115.19 119.22 113.90 116.01 1,399,254 +4.04(+3.61%)
Mar 29, 2018 111.97 111.97 111.97 0 +4.27(+3.96%)
Mar 28, 2018 110.37 111.38 106.10 107.71 1,630,104 -5.74(-5.06%)
Mar 27, 2018 114.27 116.88 112.05 113.44 1,566,877 -5.87(-4.92%)
Mar 26, 2018 116.79 120.51 116.61 119.32 1,311,008 +4.64(+4.04%)
Mar 23, 2018 112.62 117.99 111.93 114.68 2,384,876 +8.81(+8.32%)
Mar 22, 2018 108.49 110.60 105.78 105.87 1,157,130 -4.82(-4.35%)
Mar 21, 2018 104.86 112.62 103.81 110.69 2,536,308 +8.44(+8.26%)
Mar 20, 2018 102.80 104.08 100.55 102.25 1,156,798 -2.23(-2.13%)
Mar 19, 2018 102.48 105.06 100.22 104.47 1,110,331 +1.72(+1.67%)
Mar 16, 2018 103.07 104.23 100.31 102.75 1,002,594 -0.63(-0.61%)
Mar 15, 2018 105.01 106.17 102.75 103.39 1,246,049 -3.89(-3.63%)
Mar 14, 2018 106.23 108.50 105.92 107.28 813,360 +0.32(+0.30%)
Mar 13, 2018 108.27 109.67 104.92 106.96 822,269 -0.63(-0.59%)
Mar 12, 2018 103.39 108.09 101.95 107.59 1,201,618 +2.62(+2.50%)
Mar 09, 2018 104.15 107.68 102.89 104.97 1,335,044 -0.95(-0.90%)
Mar 08, 2018 105.87 106.60 102.57 105.92 894,723 +0.54(+0.52%)
Mar 07, 2018 104.15 105.38 1,493,784 -7.15(-6.35%)
Mar 06, 2018 109.76 115.33 109.76 112.52 1,918,783 +6.11(+5.74%)
Mar 05, 2018 104.06 106.42 101.80 106.42 1,010,206 +2.13(+2.04%)
Mar 02, 2018 108.36 109.04 104.06 104.29 1,632,230 -0.90(-0.86%)
Mar 01, 2018 99.13 106.50 96.15 105.19 2,422,977 +2.26(+2.20%)
Feb 28, 2018 105.56 106.19 102.89 102.93 1,490,946 -1.49(-1.43%)
Feb 27, 2018 111.85 112.57 102.84 104.42 2,415,146 -10.18(-8.88%)
Feb 26, 2018 113.88 115.92 112.25 114.61 1,265,181 +3.26(+2.93%)
Feb 23, 2018 108.54 111.75 107.00 111.35 903,549 +2.62(+2.41%)
Feb 22, 2018 108.21 108.72 1,427,294 -1.63(-1.48%)
Feb 21, 2018 114.38 120.31 110.08 110.35 1,788,241 -1.40(-1.25%)
Feb 20, 2018 117.14 118.50 111.03 111.75 1,616,715 -10.14(-8.31%)
Feb 16, 2018 121.89 121.89 121.89 0 -8.91(-6.81%)
Feb 15, 2018 130.76 131.12 125.60 130.80 1,418,243 +0.45(+0.35%)
Feb 14, 2018 114.70 132.66 113.47 130.35 3,005,852 +15.93(+13.92%)
Feb 13, 2018 115.01 115.96 111.80 114.42 1,308,362 +0.36(+0.32%)
Feb 12, 2018 107.50 116.91 105.31 114.06 2,003,291 +9.95(+9.56%)
Feb 09, 2018 109.49 110.85 96.82 104.11 2,854,363 -6.38(-5.77%)
Feb 08, 2018 113.11 115.83 110.28 110.49 2,220,697 -2.08(-1.85%)
Feb 07, 2018 116.28 118.93 111.53 112.57 2,204,695 -5.11(-4.34%)
Feb 06, 2018 124.47 125.42 115.69 117.68 2,136,890 -10.72(-8.35%)
Feb 05, 2018 132.30 132.34 123.43 128.41 1,537,560 -1.90(-1.46%)
Feb 02, 2018 139.76 140.03 129.04 130.31 2,435,196 -15.70(-10.75%)
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.