Skip to main content

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

34.35 +1.38 (+4.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.13 57.04 54.76 56.35 1,520,971 +1.14(+2.07%)
Jun 29, 2021 54.40 56.27 54.04 55.21 1,711,491 -1.04(-1.85%)
Jun 28, 2021 57.53 57.85 55.45 56.24 2,189,059 -1.38(-2.39%)
Jun 25, 2021 59.40 59.55 57.15 57.62 2,082,353 -0.12(-0.20%)
Jun 24, 2021 58.56 58.83 57.37 57.74 1,821,017 +0.17(+0.30%)
Jun 23, 2021 59.75 60.36 57.55 57.56 2,659,141 -0.82(-1.41%)
Jun 22, 2021 58.34 59.12 57.78 58.39 2,377,588 -0.67(-1.13%)
Jun 21, 2021 58.66 59.59 57.25 59.06 3,083,426 +2.16(+3.80%)
Jun 18, 2021 59.53 60.18 56.82 56.89 3,558,656 -2.58(-4.34%)
Jun 17, 2021 61.93 63.61 59.16 59.47 5,726,819 -6.86(-10.34%)
Jun 16, 2021 68.87 70.51 66.13 66.33 3,923,677 -3.05(-4.39%)
Jun 15, 2021 71.11 71.26 68.64 69.38 1,794,806 -1.74(-2.44%)
Jun 14, 2021 69.17 71.89 68.58 71.11 1,749,627 -0.83(-1.16%)
Jun 11, 2021 73.33 74.09 71.52 71.95 1,724,837 -2.56(-3.44%)
Jun 10, 2021 71.33 74.58 70.82 74.51 2,282,676 +3.49(+4.92%)
Jun 09, 2021 71.58 72.73 70.90 71.02 1,586,209 -0.24(-0.34%)
Jun 08, 2021 72.58 73.13 71.12 71.26 1,918,552 -2.00(-2.73%)
Jun 07, 2021 73.00 73.60 71.72 73.26 1,456,719 -0.33(-0.45%)
Jun 04, 2021 73.13 74.53 72.63 73.59 1,762,829 +2.06(+2.87%)
Jun 03, 2021 73.36 73.39 71.02 71.53 2,793,175 -5.57(-7.22%)
Jun 02, 2021 77.04 77.92 76.15 77.10 1,408,140 +0.18(+0.24%)
Jun 01, 2021 77.41 78.22 75.50 76.91 1,962,755 +0.51(+0.67%)
May 28, 2021 74.61 76.54 73.97 76.40 1,520,797 +0.76(+1.00%)
May 27, 2021 75.69 76.43 74.93 75.64 1,339,292 -1.01(-1.32%)
May 26, 2021 77.33 78.74 75.68 76.65 2,094,927 -0.27(-0.35%)
May 25, 2021 76.23 77.56 74.38 76.92 2,489,219 +0.16(+0.21%)
May 24, 2021 76.26 77.44 75.55 76.76 1,391,380 +0.82(+1.09%)
May 21, 2021 77.59 77.83 74.49 75.93 2,399,899 -1.13(-1.46%)
May 20, 2021 75.23 77.98 74.65 77.06 1,980,841 +2.00(+2.66%)
May 19, 2021 75.90 79.36 73.35 75.06 3,823,713 -2.27(-2.93%)
May 18, 2021 78.07 78.38 75.09 77.33 2,238,693 -0.42(-0.54%)
May 17, 2021 72.27 78.38 71.78 77.75 5,564,508 +6.87(+9.69%)
May 14, 2021 68.94 71.08 68.55 70.88 2,235,326 +3.40(+5.05%)
May 13, 2021 66.68 68.32 65.59 67.48 2,215,012 +0.10(+0.14%)
May 12, 2021 69.61 70.48 66.71 67.38 2,985,696 -2.70(-3.85%)
May 11, 2021 66.34 70.15 65.86 70.07 2,483,644 +0.84(+1.22%)
May 10, 2021 71.29 72.20 68.85 69.23 3,107,441 -0.03(-0.04%)
May 07, 2021 69.21 69.81 67.78 69.26 3,512,165 +2.34(+3.49%)
May 06, 2021 63.83 67.99 63.78 66.92 4,269,205 +4.10(+6.53%)
May 05, 2021 62.22 63.06 61.20 62.82 1,785,547 +0.94(+1.52%)
May 04, 2021 63.05 65.38 60.60 61.88 3,094,008 -1.27(-2.01%)
May 03, 2021 60.66 63.80 60.47 63.15 3,496,551 +4.47(+7.62%)
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%)
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.