Skip to main content

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

24.96 +0.89 (+3.70%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 24.24 25.16 23.79 24.96 3,741,786 +0.89(+3.70%)
Feb 22, 2024 25.02 25.04 23.90 24.07 3,598,611 -1.24(-4.90%)
Feb 21, 2024 25.69 25.69 24.62 25.31 2,492,435 -0.38(-1.48%)
Feb 20, 2024 26.03 26.14 25.45 25.69 1,873,848 +0.20(+0.78%)
Feb 16, 2024 24.94 25.97 24.80 25.49 3,455,250 +0.19(+0.75%)
Feb 15, 2024 24.45 25.79 24.45 25.30 3,501,245 +1.37(+5.73%)
Feb 14, 2024 23.87 24.06 23.32 23.93 3,155,214 +0.21(+0.89%)
Feb 13, 2024 25.05 25.12 23.29 23.72 6,846,171 -2.65(-10.05%)
Feb 12, 2024 25.61 26.62 25.54 26.37 2,769,399 +0.59(+2.29%)
Feb 09, 2024 26.15 26.20 25.40 25.78 2,600,292 -0.67(-2.53%)
Feb 08, 2024 26.45 26.73 26.18 26.45 1,431,912 -0.38(-1.42%)
Feb 07, 2024 27.16 27.33 26.61 26.83 1,482,901 -0.39(-1.43%)
Feb 06, 2024 26.83 27.36 26.58 27.22 1,702,360 +0.64(+2.41%)
Feb 05, 2024 26.80 27.17 26.32 26.58 2,951,299 -1.34(-4.80%)
Feb 02, 2024 28.33 28.33 27.23 27.92 4,547,297 -2.09(-6.96%)
Feb 01, 2024 28.54 30.21 28.46 30.01 3,768,020 +2.16(+7.76%)
Jan 31, 2024 28.53 29.49 27.71 27.85 3,987,131 -0.41(-1.45%)
Jan 30, 2024 28.97 29.16 27.92 28.26 1,914,760 -0.41(-1.43%)
Jan 29, 2024 28.65 28.74 27.71 28.67 2,255,498 +0.51(+1.81%)
Jan 26, 2024 28.42 28.91 28.04 28.16 1,546,163 -0.34(-1.19%)
Jan 25, 2024 28.37 28.72 28.00 28.50 1,869,511 +0.99(+3.60%)
Jan 24, 2024 29.53 30.12 27.41 27.51 3,460,518 -1.02(-3.58%)
Jan 23, 2024 27.63 28.54 27.49 28.53 2,253,174 +1.23(+4.51%)
Jan 22, 2024 26.76 27.52 26.54 27.30 1,773,621 -0.16(-0.58%)
Jan 19, 2024 27.72 27.72 26.73 27.46 2,926,494 +0.14(+0.51%)
Jan 18, 2024 27.62 27.62 26.91 27.32 2,717,055 +0.14(+0.52%)
Jan 17, 2024 28.02 28.02 26.98 27.18 3,962,650 -1.81(-6.24%)
Jan 16, 2024 30.72 30.82 28.79 28.99 4,045,151 -2.76(-8.69%)
Jan 12, 2024 31.80 32.80 31.42 31.75 3,278,456 +1.70(+5.66%)
Jan 11, 2024 30.51 30.92 29.29 30.05 2,589,133 -0.49(-1.60%)
Jan 10, 2024 30.57 31.01 30.12 30.54 1,826,433 -0.13(-0.42%)
Jan 09, 2024 32.06 32.07 30.46 30.67 2,615,114 -1.23(-3.86%)
Jan 08, 2024 30.97 32.16 30.78 31.90 2,313,764 -0.09(-0.28%)
Jan 05, 2024 32.02 33.21 31.40 31.99 2,657,046 +0.01(+0.03%)
Jan 04, 2024 32.12 32.39 31.26 31.98 2,145,404 -0.01(-0.03%)
Jan 03, 2024 32.22 32.63 31.47 31.99 3,185,960 -1.92(-5.66%)
Jan 02, 2024 34.84 35.28 33.61 33.91 2,146,259 -0.87(-2.50%)
Dec 29, 2023 34.74 35.08 34.06 34.78 2,142,979 -0.52(-1.47%)
Dec 28, 2023 36.64 36.99 35.10 35.30 2,019,873 -1.86(-5.01%)
Dec 27, 2023 36.70 37.75 36.62 37.16 1,759,422 +0.81(+2.23%)
Dec 26, 2023 36.53 36.86 35.88 36.35 1,154,370 +0.19(+0.53%)
Dec 22, 2023 37.17 37.88 36.08 36.16 2,821,924 +0.55(+1.54%)
Dec 21, 2023 35.50 36.12 35.24 35.61 1,693,633 +1.22(+3.55%)
Dec 20, 2023 36.36 36.41 34.34 34.39 2,070,318 -1.67(-4.64%)
Dec 19, 2023 34.59 36.79 34.50 36.06 3,136,032 +1.87(+5.48%)
Dec 18, 2023 34.36 34.53 33.61 34.19 1,650,721 +0.34(+0.99%)
Dec 15, 2023 33.92 34.58 33.56 33.86 2,562,971 -0.67(-1.95%)
Dec 14, 2023 34.29 35.85 33.95 34.53 4,025,068 +1.37(+4.12%)
Dec 13, 2023 29.48 33.21 29.07 33.16 5,635,436 +3.70(+12.58%)
Dec 12, 2023 31.03 31.03 29.16 29.46 2,682,396 -1.51(-4.86%)
Dec 11, 2023 30.39 31.05 29.92 30.96 2,172,415 -0.29(-0.92%)
Dec 08, 2023 31.18 32.10 30.50 31.25 3,221,704 -1.34(-4.10%)
Dec 07, 2023 33.22 33.22 31.86 32.59 2,659,287 -0.28(-0.84%)
Dec 06, 2023 33.67 33.97 32.80 32.87 2,205,279 -0.07(-0.21%)
Dec 05, 2023 33.30 33.88 32.26 32.93 2,904,576 -1.24(-3.62%)
Dec 04, 2023 34.37 34.76 33.52 34.17 4,045,434 -1.72(-4.80%)
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.