Gold Miners Bull 2X Direxion (NY: NUGT )

95.35 USD -3.50 (-3.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 99.39 100.63 95.19 95.35 2,631,377 -3.50(-3.54%)
Sep 17, 2020 97.51 99.76 95.23 98.85 2,853,688 -3.55(-3.47%)
Sep 16, 2020 105.03 105.35 101.16 102.40 2,600,734 +0.22(+0.22%)
Sep 15, 2020 104.38 105.90 100.80 102.18 2,852,880 +0.05(+0.05%)
Sep 14, 2020 97.70 102.28 97.42 102.13 3,121,088 +7.61(+8.05%)
Sep 11, 2020 97.81 100.06 93.44 94.52 2,741,600 -2.01(-2.08%)
Sep 10, 2020 102.18 102.74 95.79 96.53 2,892,780 -3.72(-3.71%)
Sep 09, 2020 94.00 100.61 93.89 100.25 3,653,196 +8.12(+8.81%)
Sep 08, 2020 88.14 95.79 86.25 92.13 3,637,696 -1.23(-1.32%)
Sep 04, 2020 94.00 94.78 87.03 93.36 4,362,500 -2.06(-2.16%)
Sep 03, 2020 96.07 97.64 90.49 95.42 3,614,083 -2.18(-2.23%)
Sep 02, 2020 95.08 97.82 91.40 97.60 3,057,269 +0.33(+0.34%)
Sep 01, 2020 104.00 104.10 94.90 97.27 3,319,873 -2.79(-2.79%)
Aug 31, 2020 99.50 102.66 98.41 100.06 2,755,879 +1.06(+1.07%)
Aug 28, 2020 97.30 99.85 95.34 99.00 3,660,600 +6.20(+6.68%)
Aug 27, 2020 100.37 100.59 89.82 92.80 4,836,911 -4.32(-4.45%)
Aug 26, 2020 90.43 97.27 90.25 97.12 3,850,619 +4.67(+5.05%)
Aug 25, 2020 92.67 92.67 87.90 92.45 3,154,010 -0.60(-0.64%)
Aug 24, 2020 97.01 97.17 92.55 93.05 2,694,483 -1.15(-1.22%)
Aug 21, 2020 95.03 95.89 91.81 94.20 3,586,000 -4.74(-4.79%)
Aug 20, 2020 94.80 99.64 93.60 98.94 3,530,757 +4.04(+4.26%)
Aug 19, 2020 100.65 102.33 93.47 94.90 4,398,742 -7.66(-7.47%)
Aug 18, 2020 109.41 109.43 99.50 102.56 3,386,855 -0.98(-0.95%)
Aug 17, 2020 100.04 104.10 98.90 103.54 3,904,504 +11.51(+12.51%)
Aug 14, 2020 92.60 93.78 89.25 92.03 2,862,500 -1.10(-1.18%)
Aug 13, 2020 90.79 95.20 89.21 93.13 3,850,853 +5.88(+6.74%)
Aug 12, 2020 91.95 92.91 87.14 87.25 3,547,051 +0.70(+0.81%)
Aug 11, 2020 92.23 94.67 85.63 86.55 6,036,295 -16.41(-15.94%)
Aug 10, 2020 106.60 111.32 102.08 102.96 3,249,000 -1.64(-1.57%)
Aug 07, 2020 106.81 108.36 101.86 104.60 3,928,900 -7.40(-6.61%)
Aug 06, 2020 117.57 117.62 108.56 112.00 4,042,374 -1.26(-1.11%)
Aug 05, 2020 117.67 119.80 110.86 113.26 5,303,004 +0.30(+0.27%)
Aug 04, 2020 103.44 113.03 101.56 112.96 4,588,760 +9.26(+8.93%)
Aug 03, 2020 104.30 105.41 99.92 103.70 3,100,178 -2.02(-1.91%)
Jul 31, 2020 103.00 106.16 100.80 105.72 3,470,500 +6.17(+6.20%)
Jul 30, 2020 101.12 104.59 96.14 99.55 4,075,575 -7.39(-6.91%)
Jul 29, 2020 110.00 110.00 102.30 106.94 6,261,682 -2.35(-2.15%)
Jul 28, 2020 107.13 111.57 104.91 109.29 4,502,073 -1.30(-1.18%)
Jul 27, 2020 108.45 113.48 108.00 110.59 6,029,466 +9.64(+9.55%)
Jul 24, 2020 99.07 101.11 97.44 100.95 5,065,500 +4.15(+4.29%)
Jul 23, 2020 100.23 102.83 93.08 96.80 6,474,036 -3.45(-3.44%)
Jul 22, 2020 99.14 101.34 97.44 100.25 5,039,844 +3.81(+3.95%)
Jul 21, 2020 98.14 99.82 94.50 96.44 4,546,631 +2.91(+3.11%)
Jul 20, 2020 91.37 94.59 90.64 93.53 3,130,154 +4.44(+4.98%)
Jul 17, 2020 86.00 89.37 84.93 89.09 3,959,300 +5.29(+6.31%)
Jul 16, 2020 84.83 86.68 82.21 83.80 3,511,358 -2.90(-3.34%)
Jul 15, 2020 85.00 86.87 82.12 86.70 2,806,648 +0.76(+0.88%)
Jul 14, 2020 79.33 86.20 78.77 85.94 4,497,989 +5.86(+7.32%)
Jul 13, 2020 88.31 88.98 79.63 80.08 5,123,858 -5.42(-6.34%)
Jul 10, 2020 88.72 89.03 83.86 85.50 2,937,500 -1.90(-2.17%)
Jul 09, 2020 89.45 90.20 82.83 87.40 4,911,469 -0.96(-1.09%)
Jul 08, 2020 85.68 88.86 84.65 88.36 5,045,883 +5.73(+6.93%)
Jul 07, 2020 78.02 83.72 78.02 82.63 4,153,251 +4.08(+5.19%)
Jul 06, 2020 79.20 80.07 76.62 78.55 3,219,322 +2.41(+3.17%)
Jul 02, 2020 76.77 79.95 75.84 76.14 3,785,600 -1.71(-2.20%)
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.