Skip to main content

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

34.49 +1.52 (+4.61%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.27 60.22 58.44 58.68 1,957,017 -1.38(-2.29%)
Apr 29, 2021 61.12 61.25 58.66 60.06 3,085,237 -2.32(-3.72%)
Apr 28, 2021 60.36 63.37 59.85 62.37 2,767,584 +0.49(+0.80%)
Apr 27, 2021 64.55 64.63 61.70 61.88 2,507,305 -2.45(-3.81%)
Apr 26, 2021 64.78 65.05 63.69 64.33 1,321,567 -0.44(-0.67%)
Apr 23, 2021 66.11 66.63 64.23 64.77 1,964,956 -0.51(-0.79%)
Apr 22, 2021 66.49 66.81 64.27 65.28 2,568,146 -2.17(-3.22%)
Apr 21, 2021 65.27 67.47 64.94 67.46 2,585,219 +2.27(+3.48%)
Apr 20, 2021 63.26 65.63 63.26 65.19 2,309,820 +1.35(+2.11%)
Apr 19, 2021 63.94 64.84 63.00 63.84 2,188,700 -0.80(-1.23%)
Apr 16, 2021 64.78 64.91 63.48 64.63 2,493,570 +1.01(+1.59%)
Apr 15, 2021 60.34 64.31 60.14 63.63 3,590,341 +4.97(+8.47%)
Apr 14, 2021 59.27 60.22 58.33 58.66 1,963,535 -0.83(-1.40%)
Apr 13, 2021 59.08 60.35 58.68 59.49 1,980,082 +1.77(+3.08%)
Apr 12, 2021 59.17 59.25 57.08 57.72 2,264,605 -2.50(-4.16%)
Apr 09, 2021 58.02 60.39 57.59 60.22 1,258,796 -0.06(-0.10%)
Apr 08, 2021 59.56 60.59 59.23 60.28 2,525,396 +2.62(+4.54%)
Apr 07, 2021 58.20 58.81 57.20 57.66 1,562,854 -1.04(-1.77%)
Apr 06, 2021 58.06 59.73 57.66 58.70 2,405,752 +1.91(+3.36%)
Apr 05, 2021 56.38 57.80 55.65 56.79 2,679,450 +0.33(+0.58%)
Apr 01, 2021 54.31 56.46 53.93 56.46 2,688,437 +3.54(+6.69%)
Mar 31, 2021 51.02 53.78 50.83 52.92 3,404,089 +2.20(+4.34%)
Mar 30, 2021 51.27 52.08 50.14 50.72 3,774,833 -3.56(-6.56%)
Mar 29, 2021 52.96 54.37 51.60 54.28 2,416,622 +0.60(+1.12%)
Mar 26, 2021 51.78 53.91 51.78 53.67 2,538,214 +1.67(+3.21%)
Mar 25, 2021 52.35 53.05 51.06 52.01 2,681,939 -0.38(-0.72%)
Mar 24, 2021 53.51 53.85 52.27 52.38 1,991,035 -1.05(-1.96%)
Mar 23, 2021 55.22 55.54 53.10 53.43 2,906,909 -3.06(-5.42%)
Mar 22, 2021 56.43 57.90 56.35 56.50 2,123,532 -0.96(-1.67%)
Mar 19, 2021 57.30 57.75 56.23 57.46 2,405,004 +0.58(+1.02%)
Mar 18, 2021 56.24 58.51 56.13 56.87 3,076,822 -1.92(-3.27%)
Mar 17, 2021 55.65 59.69 54.72 58.80 4,537,682 +2.33(+4.12%)
Mar 16, 2021 56.88 57.17 55.82 56.47 2,475,433 -0.52(-0.92%)
Mar 15, 2021 55.62 57.13 55.24 56.99 2,816,828 +1.96(+3.56%)
Mar 12, 2021 52.20 55.18 51.70 55.03 2,564,299 +0.17(+0.32%)
Mar 11, 2021 53.64 55.03 53.24 54.86 2,666,132 +1.89(+3.57%)
Mar 10, 2021 52.57 53.58 51.82 52.97 2,958,244 +0.45(+0.85%)
Mar 09, 2021 53.05 54.37 51.87 52.52 3,925,476 +2.88(+5.80%)
Mar 08, 2021 50.09 50.94 48.99 49.64 2,680,242 -1.23(-2.42%)
Mar 05, 2021 49.80 51.12 48.11 50.87 3,671,327 +1.38(+2.78%)
Mar 04, 2021 49.31 51.87 47.82 49.49 4,996,031 -0.06(-0.12%)
Mar 03, 2021 49.62 50.33 47.27 49.55 4,492,556 -2.19(-4.24%)
Mar 02, 2021 48.57 52.29 48.49 51.74 4,258,558 +3.38(+6.98%)
Mar 01, 2021 50.15 50.82 47.66 48.37 3,184,234 -0.47(-0.95%)
Feb 26, 2021 51.69 52.32 48.16 48.83 5,492,350 -4.26(-8.02%)
Feb 25, 2021 55.23 57.31 52.44 53.09 4,343,284 -4.62(-8.00%)
Feb 24, 2021 54.66 58.25 54.00 57.71 2,663,281 +1.12(+1.97%)
Feb 23, 2021 57.93 58.13 54.47 56.59 3,224,194 -2.83(-4.77%)
Feb 22, 2021 56.44 59.80 55.62 59.43 4,382,641 +4.94(+9.06%)
Feb 19, 2021 55.69 56.06 53.92 54.49 2,559,557 -0.16(-0.30%)
Feb 18, 2021 55.92 56.85 53.81 54.65 3,023,265 -1.61(-2.86%)
Feb 17, 2021 57.48 57.48 55.27 56.26 4,615,362 -2.84(-4.81%)
Feb 16, 2021 59.46 61.70 59.09 59.11 2,749,441 -2.49(-4.05%)
Feb 12, 2021 60.59 62.75 59.44 61.60 2,102,600 -0.13(-0.20%)
Feb 11, 2021 63.61 64.58 61.18 61.72 2,517,922 -1.65(-2.60%)
Feb 10, 2021 64.16 64.48 62.38 63.37 2,242,102 +0.40(+0.63%)
Feb 09, 2021 63.99 64.08 62.16 62.98 2,269,336 -0.26(-0.41%)
Feb 08, 2021 63.37 64.11 62.04 63.24 2,904,873 +2.23(+3.66%)
Feb 05, 2021 59.26 61.30 58.60 61.01 3,433,569 +2.72(+4.66%)
Feb 04, 2021 57.93 58.89 56.28 58.29 3,808,180 -2.85(-4.66%)
Feb 03, 2021 61.51 62.27 60.54 61.14 2,364,995 -0.10(-0.16%)
Feb 02, 2021 62.09 62.47 60.56 61.24 3,186,611 -3.72(-5.73%)
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.