Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

37.99 -2.97 (-7.25%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 111.66 112.33 108.84 108.89 1,409,435 -1.58(-1.43%)
Feb 27, 2018 118.31 119.08 108.79 110.47 2,283,109 -10.77(-8.88%)
Feb 26, 2018 120.47 122.62 118.75 121.23 1,196,013 +3.45(+2.93%)
Feb 23, 2018 114.82 118.22 113.19 117.79 854,152 +2.78(+2.41%)
Feb 22, 2018 114.46 115.01 1,349,263 -1.72(-1.48%)
Feb 21, 2018 120.99 127.26 116.45 116.73 1,690,477 -1.48(-1.26%)
Feb 20, 2018 123.91 125.35 117.45 118.22 1,528,329 -10.72(-8.31%)
Feb 16, 2018 128.94 128.94 128.94 0 -9.43(-6.81%)
Feb 15, 2018 138.32 138.71 132.86 138.37 1,340,708 +0.48(+0.35%)
Feb 14, 2018 121.33 140.33 120.04 137.89 2,841,521 +16.85(+13.92%)
Feb 13, 2018 121.66 122.67 118.27 121.04 1,236,833 +0.38(+0.32%)
Feb 12, 2018 113.72 123.67 111.40 120.66 1,893,771 +10.53(+9.56%)
Feb 09, 2018 115.83 117.26 102.42 110.13 2,698,315 -6.75(-5.77%)
Feb 08, 2018 119.65 122.53 116.65 116.88 2,099,291 -2.20(-1.85%)
Feb 07, 2018 123.00 125.80 117.98 119.08 2,084,164 -5.41(-4.34%)
Feb 06, 2018 131.67 132.67 122.38 124.49 2,020,066 -11.34(-8.35%)
Feb 05, 2018 139.95 140.00 130.57 135.83 1,453,502 -2.01(-1.46%)
Feb 02, 2018 147.84 148.13 136.50 137.84 2,302,064 -16.61(-10.75%)
Feb 01, 2018 151.96 154.11 149.71 154.45 1,160,766 -0.57(-0.37%)
Jan 31, 2018 153.06 156.89 144.98 155.02 1,821,628 +4.93(+3.28%)
Jan 30, 2018 157.03 157.61 147.39 150.09 1,512,389 -4.07(-2.64%)
Jan 29, 2018 164.69 165.02 152.68 154.16 1,811,540 -15.12(-8.93%)
Jan 26, 2018 167.47 171.10 166.22 169.29 780,199 +3.30(+1.99%)
Jan 25, 2018 178.81 181.49 162.25 165.98 2,069,576 -11.01(-6.22%)
Jan 24, 2018 174.36 181.68 173.98 176.99 1,977,601 +10.82(+6.51%)
Jan 23, 2018 156.22 167.04 151.37 166.18 1,380,206 +8.28(+5.24%)
Jan 22, 2018 159.38 160.62 154.75 157.90 1,119,347 +0.72(+0.46%)
Jan 19, 2018 159.91 161.49 157.18 157.18 706,257 +0.24(+0.15%)
Jan 18, 2018 164.55 166.65 155.79 156.94 1,431,958 -7.71(-4.68%)
Jan 17, 2018 169.43 175.70 163.78 164.64 1,203,193 -8.38(-4.84%)
Jan 16, 2018 165.89 173.83 165.31 173.02 1,209,063 +7.28(+4.39%)
Jan 12, 2018 165.75 165.75 165.75 0 +12.16(+7.92%)
Jan 11, 2018 151.72 154.26 151.72 153.59 610,683 +2.25(+1.49%)
Jan 10, 2018 153.83 149.14 151.34 1,021,863 +3.30(+2.23%)
Jan 09, 2018 149.57 150.91 144.88 148.04 1,037,355 -5.84(-3.79%)
Jan 08, 2018 157.99 159.03 151.76 153.88 830,926 -6.03(-3.77%)
Jan 05, 2018 157.47 161.05 156.60 159.91 673,773 -1.48(-0.92%)
Jan 04, 2018 157.61 161.39 154.59 161.39 1,156,753 +2.78(+1.75%)
Jan 03, 2018 162.20 163.40 151.19 158.61 1,316,053 -4.69(-2.87%)
Jan 02, 2018 155.88 163.45 155.79 163.30 1,260,626 +11.58(+7.63%)
Dec 29, 2017 151.72 151.72 151.72 0 -0.10(-0.06%)
Dec 28, 2017 153.44 154.53 147.75 151.82 997,388 +0.10(+0.06%)
Dec 27, 2017 153.21 153.44 149.09 151.72 949,379 -0.67(-0.44%)
Dec 26, 2017 146.22 153.23 144.84 152.39 1,151,217 +6.94(+4.77%)
Dec 22, 2017 143.63 145.93 141.77 145.45 981,972 +4.35(+3.09%)
Dec 21, 2017 137.12 143.25 137.12 141.10 994,128 +1.58(+1.13%)
Dec 20, 2017 133.77 140.43 133.63 139.52 1,329,489 +6.46(+4.86%)
Dec 19, 2017 132.86 134.63 130.42 133.06 826,994 +0.19(+0.14%)
Dec 18, 2017 130.09 134.06 129.75 132.86 1,207,404 +5.70(+4.48%)
Dec 15, 2017 131.28 131.33 126.55 127.17 1,038,115 -1.25(-0.97%)
Dec 14, 2017 127.74 130.09 123.24 128.41 1,390,862 -1.48(-1.14%)
Dec 13, 2017 116.97 132.38 116.97 129.90 2,233,020 +12.40(+10.55%)
Dec 12, 2017 117.26 117.81 114.68 117.50 1,156,097 -1.25(-1.05%)
Dec 11, 2017 119.65 123.77 117.55 118.75 962,056 -1.77(-1.47%)
Dec 08, 2017 119.70 123.20 119.56 120.52 871,057 +1.20(+1.00%)
Dec 07, 2017 116.26 120.94 116.02 119.32 1,059,260 -1.87(-1.54%)
Dec 06, 2017 123.72 124.73 119.80 121.19 1,434,562 -4.88(-3.87%)
Dec 05, 2017 128.17 129.13 123.29 126.07 1,996,680 -4.93(-3.76%)
Dec 04, 2017 134.11 134.11 130.18 131.00 1,067,982 -4.93(-3.63%)
Dec 01, 2017 134.59 141.05 133.77 135.93 1,443,488 +0.29(+0.21%)
Nov 30, 2017 134.49 137.48 132.56 135.64 1,232,660 -1.24(-0.91%)
Nov 29, 2017 141.34 141.48 136.12 136.88 1,690,455 -7.99(-5.52%)
Nov 28, 2017 145.55 148.95 144.50 144.88 956,244 -2.25(-1.53%)
Nov 27, 2017 147.89 148.37 143.82 147.13 847,660 +3.88(+2.71%)
Nov 24, 2017 145.83 148.23 143.01 143.25 562,617 -2.01(-1.38%)
Nov 22, 2017 143.30 146.55 142.82 145.26 1,096,317 +4.45(+3.16%)
Nov 21, 2017 138.32 142.10 137.75 140.81 799,856 +2.39(+1.73%)
Nov 20, 2017 139.61 140.43 136.31 138.42 1,170,741 -4.21(-2.95%)
Nov 17, 2017 140.76 144.69 138.61 142.63 1,394,973 +3.73(+2.69%)
Nov 16, 2017 138.66 140.35 137.89 138.89 682,398 -0.86(-0.62%)
Nov 15, 2017 140.71 142.15 137.22 139.76 883,490 +1.39(+1.00%)
Nov 14, 2017 136.21 140.86 134.54 138.37 1,149,825 +0.00(+0.00%)
Nov 13, 2017 139.85 140.86 137.22 138.37 760,699 -0.57(-0.41%)
Nov 10, 2017 144.11 145.34 138.27 138.94 1,165,226 -6.03(-4.16%)
Nov 09, 2017 147.13 147.60 143.25 144.97 1,052,966 -0.86(-0.59%)
Nov 08, 2017 146.46 148.75 144.83 145.83 1,062,044 +2.34(+1.63%)
Nov 07, 2017 143.87 145.45 140.33 143.49 939,596 -2.49(-1.71%)
Nov 06, 2017 137.84 147.65 137.70 145.98 1,651,883 +8.62(+6.27%)
Nov 03, 2017 141.43 142.15 133.63 137.36 1,458,045 -2.78(-1.98%)
Nov 02, 2017 140.04 144.16 138.42 140.14 1,067,343 +0.62(+0.45%)
Nov 01, 2017 141.38 145.21 137.78 139.52 1,319,345 +0.05(+0.03%)
Oct 31, 2017 142.39 142.68 137.70 139.47 1,047,124 -5.17(-3.57%)
Oct 30, 2017 147.19 139.13 144.64 1,283,960 +3.83(+2.72%)
Oct 27, 2017 138.13 141.86 135.93 140.81 1,299,036 +2.82(+2.05%)
Oct 26, 2017 145.64 146.36 135.97 137.99 2,092,836 -7.66(-5.26%)
Oct 25, 2017 148.51 148.75 142.87 145.64 1,506,267 -2.82(-1.90%)
Oct 24, 2017 150.76 152.44 147.65 148.47 1,450,871 -4.45(-2.91%)
Oct 23, 2017 151.67 155.65 149.66 152.92 1,531,695 -1.91(-1.24%)
Oct 20, 2017 156.79 157.70 152.92 154.83 1,214,423 -3.83(-2.41%)
Oct 19, 2017 159.62 161.72 157.51 158.66 987,917 +2.11(+1.35%)
Oct 18, 2017 157.08 160.03 155.41 156.56 902,019 -3.06(-1.92%)
Oct 17, 2017 156.75 160.62 154.88 159.62 1,221,760 -0.48(-0.30%)
Oct 16, 2017 168.76 169.81 157.51 160.10 1,448,893 -8.66(-5.13%)
Oct 13, 2017 170.10 172.06 165.84 168.76 974,361 +1.87(+1.12%)
Oct 12, 2017 166.32 169.29 163.78 166.89 762,877 -1.34(-0.80%)
Oct 11, 2017 165.22 168.44 157.94 168.23 1,554,883 +4.16(+2.54%)
Oct 10, 2017 170.24 171.06 162.97 164.07 1,042,129 -4.45(-2.64%)
Oct 09, 2017 166.32 169.72 164.97 168.52 879,221 +4.36(+2.65%)
Oct 06, 2017 155.69 164.31 152.39 164.16 1,500,908 +6.22(+3.94%)
Oct 05, 2017 160.81 161.96 156.27 157.94 821,912 -3.16(-1.96%)
Oct 04, 2017 160.96 162.11 157.66 161.10 955,633 +2.92(+1.85%)
Oct 03, 2017 154.21 159.04 153.30 158.18 989,353 +4.88(+3.18%)
Oct 02, 2017 150.43 155.36 148.61 153.30 1,271,522 +0.91(+0.60%)
Sep 29, 2017 156.22 156.70 151.96 152.39 941,338 -3.73(-2.39%)
Sep 28, 2017 154.88 158.23 152.73 156.12 1,084,952 +3.49(+2.29%)
Sep 27, 2017 156.27 152.36 152.63 1,576,769 -7.23(-4.52%)
Sep 26, 2017 163.59 166.75 158.18 159.86 1,548,043 -10.05(-5.92%)
Sep 25, 2017 159.91 170.79 158.43 169.91 1,661,431 +8.23(+5.09%)
Sep 22, 2017 160.53 163.11 158.57 161.68 1,035,781 +4.79(+3.05%)
Sep 21, 2017 154.54 162.92 153.16 156.89 1,258,601 -4.36(-2.70%)
Sep 20, 2017 170.39 177.09 155.26 161.25 2,406,101 -7.94(-4.70%)
Sep 19, 2017 168.47 170.63 166.08 169.19 962,640 +1.48(+0.88%)
Sep 18, 2017 172.30 172.97 165.22 167.71 1,468,370 -10.10(-5.68%)
Sep 15, 2017 182.07 183.02 175.70 177.81 1,034,390 -4.35(-2.39%)
Sep 14, 2017 178.52 183.98 174.69 182.16 1,222,883 +3.25(+1.82%)
Sep 13, 2017 187.38 188.24 177.47 178.91 1,194,172 -10.39(-5.49%)
Sep 12, 2017 183.84 190.68 181.49 189.29 940,293 +3.69(+1.99%)
Sep 11, 2017 191.49 199.01 184.27 185.61 1,446,192 -17.09(-8.43%)
Sep 08, 2017 209.01 209.30 198.19 202.69 1,395,311 -6.75(-3.22%)
Sep 07, 2017 201.98 210.74 200.83 209.44 1,429,728 +13.31(+6.78%)
Sep 06, 2017 204.75 204.75 191.88 196.14 1,164,131 -8.62(-4.21%)
Sep 05, 2017 197.91 205.33 197.72 204.75 1,521,224 +12.49(+6.50%)
Sep 01, 2017 193.84 194.27 185.51 192.26 1,243,402 +1.29(+0.68%)
Aug 31, 2017 180.25 191.69 180.20 190.97 1,303,407 +11.58(+6.46%)
Aug 30, 2017 182.26 184.08 178.06 179.38 968,273 -5.36(-2.90%)
Aug 29, 2017 189.58 193.22 178.57 184.75 1,893,874 +4.21(+2.33%)
Aug 28, 2017 166.32 180.87 166.23 180.53 2,367,190 +17.66(+10.84%)
Aug 25, 2017 163.74 166.22 158.51 162.87 1,088,563 +0.91(+0.56%)
Aug 24, 2017 158.66 163.93 157.94 161.96 1,053,011 +1.82(+1.14%)
Aug 23, 2017 159.47 160.48 156.27 160.15 881,860 +3.21(+2.04%)
Aug 22, 2017 159.43 161.40 156.60 156.94 893,143 -4.12(-2.56%)
Aug 21, 2017 156.08 161.10 156.03 161.05 1,240,361 +6.89(+4.47%)
Aug 18, 2017 162.63 165.89 152.97 154.16 1,905,868 -2.68(-1.71%)
Aug 17, 2017 158.66 160.86 154.78 156.84 1,232,864 -0.19(-0.12%)
Aug 16, 2017 145.74 158.81 145.50 157.03 1,688,577 +10.29(+7.01%)
Aug 15, 2017 144.88 148.37 144.54 146.74 1,174,886 -6.13(-4.01%)
Aug 14, 2017 153.68 155.12 149.95 152.87 954,304 -5.60(-3.53%)
Aug 11, 2017 158.13 159.97 154.50 158.47 1,508,197 +1.20(+0.76%)
Aug 10, 2017 154.98 157.47 153.73 157.27 1,688,206 +9.57(+6.48%)
Aug 09, 2017 148.08 150.19 145.26 147.70 2,042,958 +6.17(+4.36%)
Aug 08, 2017 144.21 145.26 137.75 141.53 1,660,607 +0.33(+0.24%)
Aug 07, 2017 142.15 145.50 141.14 141.19 1,083,443 -2.78(-1.93%)
Aug 04, 2017 148.56 149.90 141.81 143.97 1,951,408 -8.85(-5.79%)
Aug 03, 2017 154.11 157.65 151.87 152.82 1,168,438 -0.62(-0.41%)
Aug 02, 2017 155.26 158.57 153.44 153.44 1,026,555 -3.49(-2.23%)
Aug 01, 2017 155.31 161.87 152.81 156.94 1,217,356 -0.05(-0.03%)
Jul 31, 2017 157.56 160.91 154.88 156.99 1,086,215 -1.34(-0.85%)
Jul 28, 2017 153.49 158.76 151.98 158.33 1,422,977 +7.47(+4.95%)
Jul 27, 2017 160.05 160.81 149.33 150.86 2,104,261 -7.51(-4.74%)
Jul 26, 2017 144.16 161.92 143.06 158.37 3,026,944 +12.78(+8.78%)
Jul 25, 2017 143.06 148.80 143.06 145.59 1,528,127 +3.06(+2.15%)
Jul 24, 2017 152.20 152.44 141.38 142.53 1,961,361 -8.14(-5.40%)
Jul 21, 2017 152.58 153.06 148.23 150.67 1,563,002 +2.15(+1.45%)
Jul 20, 2017 144.30 150.66 144.30 148.51 1,273,891 +2.44(+1.67%)
Jul 19, 2017 145.40 148.23 142.82 146.07 1,243,977 +0.67(+0.46%)
Jul 18, 2017 146.94 147.60 144.54 145.40 1,340,254 +2.59(+1.81%)
Jul 17, 2017 143.44 145.93 142.34 142.82 1,438,300 +3.54(+2.54%)
Jul 14, 2017 140.28 142.00 138.42 139.28 1,925,255 +6.65(+5.02%)
Jul 13, 2017 138.56 139.71 132.06 132.62 1,955,884 -4.79(-3.48%)
Jul 12, 2017 140.81 143.54 137.27 137.41 2,213,051 +1.05(+0.77%)
Jul 11, 2017 132.96 137.28 128.56 136.36 2,241,249 +2.20(+1.64%)
Jul 10, 2017 123.48 135.21 123.00 134.16 2,680,386 +7.42(+5.85%)
Jul 07, 2017 130.38 131.33 123.53 126.74 3,173,166 -6.37(-4.78%)
Jul 06, 2017 136.79 136.82 132.05 133.10 2,283,851 -5.46(-3.94%)
Jul 05, 2017 133.49 139.58 131.91 138.56 2,298,142 +4.21(+3.13%)
Jul 03, 2017 137.60 138.22 133.25 134.35 2,077,951 -10.48(-7.24%)
Jun 30, 2017 141.43 145.93 141.24 144.83 1,411,405 +1.72(+1.20%)
Jun 29, 2017 147.60 148.37 140.95 143.11 2,722,602 -10.00(-6.53%)
Jun 28, 2017 152.92 154.24 147.80 153.11 1,528,828 +2.34(+1.56%)
Jun 27, 2017 159.57 161.49 150.14 150.76 1,938,490 -5.89(-3.76%)
Jun 26, 2017 152.97 160.67 152.73 156.65 1,509,851 -4.16(-2.59%)
Jun 23, 2017 157.85 161.25 155.69 160.81 1,840,810 +8.71(+5.73%)
Jun 22, 2017 150.72 155.02 149.47 152.10 2,267,028 +5.55(+3.79%)
Jun 21, 2017 140.00 146.55 139.66 146.55 1,614,761 +6.27(+4.47%)
Jun 20, 2017 143.39 143.68 139.04 140.28 1,787,388 -2.82(-1.97%)
Jun 19, 2017 142.05 147.85 141.24 143.11 2,005,999 -1.44(-0.99%)
Jun 16, 2017 144.69 147.32 142.68 144.54 2,511,481 -1.39(-0.95%)
Jun 15, 2017 144.78 150.71 143.73 145.93 2,842,193 -3.92(-2.62%)
Jun 14, 2017 174.26 175.27 146.50 149.85 4,573,512 -16.23(-9.77%)
Jun 13, 2017 159.52 169.09 158.57 166.08 2,203,577 +4.59(+2.85%)
Jun 12, 2017 161.10 165.78 159.57 161.49 2,471,865 -2.11(-1.29%)
Jun 09, 2017 163.45 169.29 162.82 163.59 2,568,365 -8.28(-4.82%)
Jun 08, 2017 176.47 176.61 165.84 171.87 3,812,918 -9.28(-5.13%)
Jun 07, 2017 179.62 185.13 174.03 181.16 2,981,993 -4.26(-2.30%)
Jun 06, 2017 169.09 185.89 168.19 185.42 4,448,920 +23.36(+14.41%)
Jun 05, 2017 163.83 165.07 156.41 162.06 1,963,005 +0.29(+0.18%)
Jun 02, 2017 165.12 167.32 160.29 161.77 2,541,959 +2.58(+1.62%)
Jun 01, 2017 156.65 162.87 155.79 159.19 1,539,283 -2.78(-1.71%)
May 31, 2017 160.96 165.03 155.84 161.96 2,132,462 +1.82(+1.14%)
May 30, 2017 160.86 164.84 159.57 160.15 1,452,070 -6.65(-3.99%)
May 26, 2017 169.19 169.53 165.07 166.80 1,697,814 +3.78(+2.32%)
May 25, 2017 162.73 165.07 157.99 163.02 1,796,757 -5.17(-3.07%)
May 24, 2017 160.48 168.19 152.39 168.19 2,831,540 +6.84(+4.24%)
May 23, 2017 175.94 178.46 160.38 161.34 2,202,830 -12.44(-7.16%)
May 22, 2017 172.44 178.62 171.39 173.79 1,615,703 +5.94(+3.54%)
May 19, 2017 170.39 170.62 166.56 167.85 1,810,338 +4.40(+2.69%)
May 18, 2017 173.26 174.98 160.62 163.45 2,943,741 -15.84(-8.84%)
May 17, 2017 182.02 186.37 174.32 179.29 3,734,151 +8.33(+4.87%)
May 16, 2017 169.05 172.78 168.28 170.96 2,242,759 +3.45(+2.06%)
May 15, 2017 174.74 174.74 160.51 167.52 2,592,960 +1.87(+1.13%)
May 12, 2017 165.79 168.90 163.26 165.65 2,876,445 +7.08(+4.47%)
May 11, 2017 150.81 160.53 150.53 158.57 3,003,481 +9.67(+6.49%)
May 10, 2017 146.46 150.91 145.26 148.90 2,405,593 +7.94(+5.64%)
May 09, 2017 137.55 141.48 135.06 140.95 2,578,654 -0.86(-0.61%)
May 08, 2017 142.20 142.25 136.41 141.81 2,117,003 +0.24(+0.17%)
May 05, 2017 133.58 145.12 133.06 141.57 3,253,016 +8.76(+6.59%)
May 04, 2017 135.64 137.22 128.75 132.82 3,546,025 -9.52(-6.69%)
May 03, 2017 145.31 156.79 141.77 142.34 2,659,788 -3.69(-2.52%)
May 02, 2017 143.44 149.81 141.77 146.03 2,030,392 +1.53(+1.06%)
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.