Skip to main content

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

34.35 +1.38 (+4.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 66.12 67.10 62.93 64.96 4,103,579 +4.04(+6.64%)
Jan 29, 2021 64.21 64.98 60.44 60.92 3,638,952 -0.24(-0.40%)
Jan 28, 2021 61.30 63.95 59.47 61.16 4,197,290 +2.77(+4.75%)
Jan 27, 2021 61.47 61.60 57.89 58.39 4,368,609 -4.95(-7.81%)
Jan 26, 2021 63.22 64.74 62.82 63.33 1,895,974 -0.09(-0.14%)
Jan 25, 2021 64.66 65.43 62.11 63.42 2,551,478 -0.18(-0.29%)
Jan 22, 2021 62.11 64.79 60.86 63.61 2,662,145 -1.76(-2.69%)
Jan 21, 2021 66.40 66.66 64.34 65.36 2,426,930 -1.34(-2.01%)
Jan 20, 2021 64.78 67.63 64.34 66.70 3,440,446 +4.19(+6.70%)
Jan 19, 2021 63.35 63.45 61.41 62.51 2,400,766 +1.21(+1.98%)
Jan 15, 2021 64.16 64.81 61.07 61.30 3,582,451 -4.24(-6.47%)
Jan 14, 2021 65.52 67.20 64.71 65.54 2,431,603 +0.16(+0.24%)
Jan 13, 2021 66.58 67.77 65.27 65.38 2,129,523 -1.31(-1.96%)
Jan 12, 2021 66.22 66.86 64.07 66.69 2,545,195 +0.62(+0.94%)
Jan 11, 2021 65.87 67.75 65.66 66.07 1,899,155 -2.63(-3.83%)
Jan 08, 2021 72.26 72.63 65.87 68.70 5,282,946 -7.24(-9.53%)
Jan 07, 2021 75.76 77.11 73.83 75.93 1,784,243 -0.47(-0.61%)
Jan 06, 2021 74.88 76.57 72.41 76.40 2,745,914 -0.18(-0.24%)
Jan 05, 2021 78.36 78.50 74.74 76.58 2,175,403 -0.16(-0.20%)
Jan 04, 2021 73.37 77.49 72.10 76.74 5,014,505 +9.43(+14.01%)
Dec 31, 2020 67.31 67.31 67.31 2,346,843 -2.04(-2.94%)
Dec 30, 2020 66.51 69.35 66.44 69.35 2,346,843 +3.09(+4.67%)
Dec 29, 2020 66.82 68.37 65.75 66.25 2,341,526 +0.06(+0.09%)
Dec 28, 2020 69.58 70.71 66.09 66.20 2,821,258 -0.99(-1.47%)
Dec 24, 2020 66.45 68.10 65.87 67.18 1,168,787 +0.27(+0.41%)
Dec 23, 2020 65.75 67.46 65.61 66.91 2,393,241 +2.21(+3.42%)
Dec 22, 2020 68.86 68.89 63.72 64.70 3,030,585 -4.16(-6.04%)
Dec 21, 2020 68.81 70.41 68.10 68.86 2,222,171 -0.18(-0.27%)
Dec 18, 2020 71.57 71.57 68.76 69.05 2,057,749 -2.52(-3.52%)
Dec 17, 2020 69.88 72.92 69.63 71.57 4,293,053 +4.74(+7.10%)
Dec 16, 2020 65.32 66.93 63.66 66.83 3,121,897 +2.44(+3.80%)
Dec 15, 2020 63.09 65.27 62.77 64.38 2,787,591 +3.50(+5.75%)
Dec 14, 2020 62.96 64.55 60.65 60.88 2,198,450 -2.74(-4.30%)
Dec 11, 2020 64.55 65.36 63.12 63.62 1,667,810 -0.89(-1.38%)
Dec 10, 2020 65.09 67.02 63.84 64.51 2,032,399 -0.26(-0.40%)
Dec 09, 2020 66.62 67.63 63.31 64.77 3,270,390 -3.85(-5.61%)
Dec 08, 2020 69.55 69.83 67.90 68.62 1,785,095 -0.50(-0.73%)
Dec 07, 2020 64.29 70.45 64.29 69.12 3,043,432 +4.44(+6.87%)
Dec 04, 2020 65.19 66.40 63.65 64.68 2,056,409 -0.89(-1.36%)
Dec 03, 2020 67.77 67.77 64.31 65.57 2,967,355 -1.64(-2.44%)
Dec 02, 2020 66.92 67.50 65.32 67.21 2,009,540 +0.17(+0.26%)
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.