Skip to main content

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

37.35 -3.61 (-8.81%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 63.26 63.83 61.00 63.59 2,476,324 -2.45(-3.71%)
Oct 30, 2018 64.27 67.19 62.87 66.04 1,919,147 +1.58(+2.46%)
Oct 29, 2018 65.13 68.87 62.73 64.46 1,935,342 -0.72(-1.10%)
Oct 26, 2018 65.95 70.55 64.84 65.18 2,407,873 +0.43(+0.67%)
Oct 25, 2018 74.83 75.40 63.50 64.75 2,888,948 -9.84(-13.19%)
Oct 24, 2018 77.03 79.15 73.96 74.59 1,856,232 -3.02(-3.90%)
Oct 23, 2018 80.78 82.31 75.83 77.61 2,579,302 +2.64(+3.52%)
Oct 22, 2018 76.22 76.27 72.91 74.97 1,744,432 -2.06(-2.68%)
Oct 19, 2018 78.67 79.87 76.41 77.03 1,743,524 +0.24(+0.31%)
Oct 18, 2018 75.07 80.83 74.39 76.79 2,538,879 +1.06(+1.39%)
Oct 17, 2018 76.84 79.43 74.25 75.74 2,006,027 -1.10(-1.44%)
Oct 16, 2018 79.39 80.68 74.11 76.84 2,286,003 -0.67(-0.87%)
Oct 15, 2018 77.61 81.40 76.17 77.51 3,850,819 +3.50(+4.73%)
Oct 12, 2018 73.96 75.69 68.59 74.01 3,453,484 -1.44(-1.91%)
Oct 11, 2018 66.86 76.70 64.99 75.45 5,142,776 +12.67(+20.18%)
Oct 10, 2018 60.28 63.69 58.17 62.78 2,481,897 +2.06(+3.40%)
Oct 09, 2018 62.73 62.87 59.51 60.71 1,425,810 -3.26(-5.10%)
Oct 08, 2018 59.99 63.98 58.60 63.98 1,874,936 +0.96(+1.52%)
Oct 05, 2018 65.27 65.71 62.59 63.02 1,379,847 -1.34(-2.09%)
Oct 04, 2018 65.61 66.67 62.68 64.36 1,670,697 -0.34(-0.52%)
Oct 03, 2018 67.87 69.16 64.27 64.70 1,808,591 -2.69(-3.99%)
Oct 02, 2018 64.79 67.67 64.07 67.39 2,401,300 +5.14(+8.25%)
Oct 01, 2018 61.15 62.87 61.05 62.25 1,216,957 +0.10(+0.15%)
Sep 28, 2018 61.29 63.64 61.29 62.15 1,651,662 +1.58(+2.61%)
Sep 27, 2018 59.42 61.53 58.31 60.57 1,575,688 -0.72(-1.17%)
Sep 26, 2018 64.17 65.27 60.86 61.29 2,944,835 -4.32(-6.58%)
Sep 25, 2018 66.76 68.25 64.79 65.61 1,671,508 +1.01(+1.56%)
Sep 24, 2018 65.99 68.30 64.55 64.60 1,939,170 -0.14(-0.22%)
Sep 21, 2018 62.63 66.23 61.91 64.75 2,157,352 -1.63(-2.46%)
Sep 20, 2018 66.23 67.91 63.64 66.38 2,151,189 +1.63(+2.52%)
Sep 19, 2018 63.07 66.67 62.30 64.75 2,027,945 +3.70(+6.05%)
Sep 18, 2018 60.23 61.91 59.32 61.05 1,448,152 +0.72(+1.19%)
Sep 17, 2018 58.99 61.19 57.26 60.33 2,303,759 +3.41(+5.99%)
Sep 14, 2018 58.22 59.32 56.49 56.92 1,485,877 -1.30(-2.23%)
Sep 13, 2018 60.91 61.39 56.88 58.22 1,987,225 -0.38(-0.66%)
Sep 12, 2018 53.52 60.09 52.12 58.60 3,308,202 +5.14(+9.61%)
Sep 11, 2018 52.56 53.85 50.68 53.47 2,169,018 -0.38(-0.71%)
Sep 10, 2018 57.02 57.21 53.52 53.85 1,737,681 -2.54(-4.51%)
Sep 07, 2018 55.29 57.59 53.47 56.40 1,435,790 +0.14(+0.26%)
Sep 06, 2018 58.03 59.08 55.48 56.25 2,257,364 -0.24(-0.42%)
Sep 05, 2018 58.99 58.99 55.72 56.49 1,798,931 -1.63(-2.81%)
Sep 04, 2018 61.67 61.67 57.36 58.12 2,673,523 -5.71(-8.95%)
Aug 31, 2018 63.83 63.83 63.83 0 -1.34(-2.06%)
Aug 30, 2018 67.05 67.15 63.98 65.18 1,723,299 -3.12(-4.57%)
Aug 29, 2018 68.39 69.59 67.29 68.30 1,146,164 +0.72(+1.07%)
Aug 28, 2018 73.00 74.06 66.28 67.58 2,758,468 -4.03(-5.63%)
Aug 27, 2018 69.59 71.95 69.21 71.61 1,865,810 +3.26(+4.78%)
Aug 24, 2018 65.75 70.89 64.70 68.35 2,840,598 +5.14(+8.12%)
Aug 23, 2018 66.86 67.10 62.01 63.21 2,196,337 -6.14(-8.86%)
Aug 22, 2018 69.21 69.79 67.96 69.35 1,405,245 +1.49(+2.19%)
Aug 21, 2018 67.29 68.54 65.42 67.87 1,697,788 +1.15(+1.73%)
Aug 20, 2018 67.72 68.25 64.31 66.71 2,555,948 +1.15(+1.76%)
Aug 17, 2018 62.59 66.76 61.89 65.56 4,870,044 +5.09(+8.41%)
Aug 16, 2018 67.53 68.87 60.43 60.47 3,138,688 -4.80(-7.35%)
Aug 15, 2018 75.69 76.31 63.93 65.27 4,722,076 -14.69(-18.37%)
Aug 14, 2018 83.46 83.56 79.63 79.96 1,473,237 -2.64(-3.20%)
Aug 13, 2018 87.78 88.46 81.40 82.60 2,694,439 -7.97(-8.80%)
Aug 10, 2018 92.01 93.45 89.90 90.57 1,525,172 -2.11(-2.28%)
Aug 09, 2018 93.83 96.25 92.39 92.68 1,481,923 -0.19(-0.21%)
Aug 08, 2018 92.15 93.50 90.86 92.87 1,158,674 +1.15(+1.26%)
Aug 07, 2018 97.38 97.58 91.53 91.72 1,825,147 -4.03(-4.21%)
Aug 06, 2018 96.57 97.62 95.22 95.75 1,158,118 -3.02(-3.06%)
Aug 03, 2018 98.10 101.27 96.86 98.78 1,450,437 +2.59(+2.69%)
Aug 02, 2018 98.15 98.30 95.42 96.18 1,243,239 -2.69(-2.72%)
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.