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 (%)
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%)
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%)
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.