Skip to main content

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

34.11 +1.14 (+3.45%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 75.04 77.21 74.75 75.62 1,379,675 +0.19(+0.26%)
Apr 29, 2019 79.52 79.71 74.13 75.43 2,052,618 -5.11(-6.34%)
Apr 26, 2019 77.88 81.78 77.83 80.53 1,961,821 +4.62(+6.09%)
Apr 25, 2019 78.46 79.62 74.70 75.91 1,660,661 -1.64(-2.11%)
Apr 24, 2019 75.52 79.38 73.84 77.54 1,881,564 +2.07(+2.74%)
Apr 23, 2019 74.75 77.06 74.17 75.47 1,437,734 -1.83(-2.37%)
Apr 22, 2019 82.22 82.26 76.63 77.30 1,362,366 -4.05(-4.97%)
Apr 18, 2019 84.62 85.97 79.57 81.35 1,569,083 -4.00(-4.68%)
Apr 17, 2019 87.18 88.19 83.18 85.35 1,788,256 -1.83(-2.10%)
Apr 16, 2019 88.72 89.34 86.89 87.18 1,994,265 -5.20(-5.63%)
Apr 15, 2019 89.34 92.81 88.04 92.38 1,250,946 +0.29(+0.31%)
Apr 12, 2019 92.52 93.82 91.08 92.09 1,191,937 -0.53(-0.57%)
Apr 11, 2019 93.87 96.18 90.84 92.62 1,902,743 -4.77(-4.90%)
Apr 10, 2019 99.84 101.34 96.95 97.39 1,450,771 -2.55(-2.55%)
Apr 09, 2019 99.94 100.13 97.77 99.94 1,403,314 +1.59(+1.62%)
Apr 08, 2019 98.83 99.56 96.52 98.35 1,623,802 +3.23(+3.39%)
Apr 05, 2019 94.59 95.46 92.86 95.12 1,372,444 -0.92(-0.95%)
Apr 04, 2019 88.43 96.33 87.37 96.04 2,215,923 +4.91(+5.39%)
Apr 03, 2019 91.08 93.10 90.74 91.13 1,459,650 -0.48(-0.53%)
Apr 02, 2019 90.07 91.80 89.25 91.61 1,384,258 +2.02(+2.26%)
Apr 01, 2019 95.85 96.38 87.90 89.59 2,746,008 -5.73(-6.01%)
Mar 29, 2019 97.82 98.21 95.17 95.32 1,766,303 -0.10(-0.10%)
Mar 28, 2019 98.40 99.51 94.11 95.41 2,589,061 -8.19(-7.90%)
Mar 27, 2019 106.39 107.98 103.07 103.60 1,808,951 -4.33(-4.02%)
Mar 26, 2019 103.55 108.47 102.98 107.94 1,972,719 +1.30(+1.22%)
Mar 25, 2019 102.25 107.79 101.34 106.64 2,574,603 +6.07(+6.03%)
Mar 22, 2019 98.26 101.58 97.24 100.57 2,107,136 +1.01(+1.02%)
Mar 21, 2019 99.51 100.66 94.88 99.56 2,598,775 +0.96(+0.98%)
Mar 20, 2019 93.15 99.75 88.72 98.59 3,582,147 +5.97(+6.45%)
Mar 19, 2019 94.79 95.46 92.38 92.62 1,451,260 +1.19(+1.30%)
Mar 18, 2019 95.67 96.24 91.29 91.43 1,605,521 -3.08(-3.26%)
Mar 15, 2019 95.91 98.16 92.88 94.51 2,099,500 +0.29(+0.31%)
Mar 14, 2019 96.20 97.35 93.21 94.22 1,625,395 -7.98(-7.81%)
Mar 13, 2019 102.40 103.65 99.13 102.21 2,281,214 +2.36(+2.36%)
Mar 12, 2019 96.34 100.43 95.57 99.85 2,286,288 +4.81(+5.06%)
Mar 11, 2019 96.00 97.73 91.14 95.04 1,938,723 -0.82(-0.85%)
Mar 08, 2019 93.89 96.29 90.76 95.86 2,787,725 +6.88(+7.73%)
Mar 07, 2019 85.42 90.18 85.42 88.98 1,893,729 +3.03(+3.53%)
Mar 06, 2019 91.05 91.10 85.28 85.95 1,989,118 -5.24(-5.75%)
Mar 05, 2019 89.08 91.29 87.83 91.19 1,367,823 +1.39(+1.55%)
Mar 04, 2019 87.06 89.94 84.56 89.80 2,098,711 +1.30(+1.47%)
Mar 01, 2019 92.49 96.05 88.16 88.50 2,797,642 -6.69(-7.02%)
Feb 28, 2019 96.53 96.53 94.18 95.19 1,503,968 -1.54(-1.59%)
Feb 27, 2019 99.80 100.86 94.66 96.72 2,188,142 -5.19(-5.10%)
Feb 26, 2019 102.21 102.93 96.92 101.92 2,101,650 -0.62(-0.61%)
Feb 25, 2019 105.77 106.78 102.26 102.54 1,579,142 -3.94(-3.70%)
Feb 22, 2019 107.40 110.43 105.33 106.49 2,046,545 +1.06(+1.00%)
Feb 21, 2019 107.16 108.51 104.81 105.43 2,024,788 -5.24(-4.74%)
Feb 20, 2019 109.66 115.29 107.59 110.67 3,372,866 +3.17(+2.95%)
Feb 19, 2019 101.25 109.13 100.86 107.50 3,613,727 +9.28(+9.45%)
Feb 15, 2019 96.20 98.31 93.21 98.22 1,931,737 +3.46(+3.65%)
Feb 14, 2019 92.11 95.09 91.05 94.75 1,517,565 +2.55(+2.76%)
Feb 13, 2019 93.07 96.53 91.91 92.20 1,797,433 -1.83(-1.94%)
Feb 12, 2019 95.91 96.44 92.59 94.03 1,407,668 -0.19(-0.20%)
Feb 11, 2019 94.13 97.30 93.84 94.22 1,251,997 -3.61(-3.69%)
Feb 08, 2019 94.32 98.74 94.22 97.83 1,688,544 +4.04(+4.31%)
Feb 07, 2019 96.39 97.83 92.78 93.79 1,908,861 -2.60(-2.69%)
Feb 06, 2019 98.02 101.05 96.05 96.39 1,774,861 -4.76(-4.71%)
Feb 05, 2019 99.90 101.15 96.15 101.15 1,576,745 +1.35(+1.35%)
Feb 04, 2019 95.76 99.95 95.23 99.80 1,416,588 -1.11(-1.10%)
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.