Skip to main content

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

32.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 96.50 99.57 95.45 97.05 2,841,421 +1.03(+1.07%)
Aug 28, 2020 94.37 96.84 92.47 96.02 3,774,225 +6.01(+6.68%)
Aug 27, 2020 97.35 97.56 87.12 90.01 4,987,049 -4.19(-4.45%)
Aug 26, 2020 87.71 94.34 87.53 94.20 3,970,142 +4.53(+5.05%)
Aug 25, 2020 89.88 89.88 85.25 89.67 3,251,910 -0.58(-0.64%)
Aug 24, 2020 94.09 94.24 89.76 90.25 2,778,120 -1.12(-1.22%)
Aug 21, 2020 92.17 93.00 89.05 91.36 3,697,309 -4.60(-4.79%)
Aug 20, 2020 91.95 96.64 90.78 95.96 3,640,352 +3.92(+4.26%)
Aug 19, 2020 97.62 99.25 90.66 92.04 4,535,279 -7.43(-7.47%)
Aug 18, 2020 106.12 106.14 96.50 99.47 3,491,983 -0.95(-0.95%)
Aug 17, 2020 97.03 100.97 95.92 100.42 4,025,700 +11.16(+12.51%)
Aug 14, 2020 89.81 90.96 86.56 89.26 2,951,352 -1.07(-1.18%)
Aug 13, 2020 88.06 92.33 86.52 90.33 3,970,383 +5.70(+6.74%)
Aug 12, 2020 89.18 90.11 84.52 84.62 3,657,151 +0.68(+0.81%)
Aug 11, 2020 89.45 91.82 83.05 83.94 6,223,662 -15.92(-15.94%)
Aug 10, 2020 103.39 107.97 99.01 99.86 3,349,849 -1.59(-1.57%)
Aug 07, 2020 103.59 105.10 98.79 101.45 4,050,853 -7.18(-6.61%)
Aug 06, 2020 114.03 114.08 105.29 108.63 4,167,849 -1.22(-1.11%)
Aug 05, 2020 114.13 116.19 107.52 109.85 5,467,609 +0.29(+0.27%)
Aug 04, 2020 100.33 109.63 98.50 109.56 4,731,195 +8.98(+8.93%)
Aug 03, 2020 101.16 102.24 96.91 100.58 3,196,407 -1.96(-1.91%)
Jul 31, 2020 99.90 102.96 97.77 102.54 3,578,224 +5.98(+6.20%)
Jul 30, 2020 98.08 101.44 93.25 96.55 4,202,081 -7.17(-6.91%)
Jul 29, 2020 106.69 106.69 99.22 103.72 6,456,045 -2.28(-2.15%)
Jul 28, 2020 103.91 108.21 101.75 106.00 4,641,817 -1.26(-1.18%)
Jul 27, 2020 105.19 110.06 104.75 107.26 6,216,518 +9.35(+9.55%)
Jul 24, 2020 96.09 98.07 94.51 97.91 5,222,733 +4.02(+4.29%)
Jul 23, 2020 97.21 99.73 90.28 93.89 6,674,990 -3.35(-3.44%)
Jul 22, 2020 96.16 98.29 94.51 97.23 5,196,281 +3.70(+3.95%)
Jul 21, 2020 95.19 96.81 91.66 93.54 4,687,758 +2.82(+3.11%)
Jul 20, 2020 88.62 91.74 87.91 90.71 3,227,314 +4.31(+4.98%)
Jul 17, 2020 83.41 86.68 82.37 86.41 4,082,197 +5.13(+6.31%)
Jul 16, 2020 82.28 84.07 79.73 81.28 3,620,350 -2.81(-3.34%)
Jul 15, 2020 82.44 84.25 79.65 84.09 2,893,766 +0.74(+0.88%)
Jul 14, 2020 76.94 83.60 76.40 83.35 4,637,606 +5.68(+7.32%)
Jul 13, 2020 85.65 86.30 77.23 77.67 5,282,903 -5.26(-6.34%)
Jul 10, 2020 86.05 86.35 81.34 82.93 3,028,680 -1.84(-2.17%)
Jul 09, 2020 86.76 87.48 80.34 84.77 5,063,921 -0.93(-1.09%)
Jul 08, 2020 83.10 86.18 82.10 85.70 5,202,507 +5.56(+6.93%)
Jul 07, 2020 75.67 81.20 75.67 80.14 4,282,168 +3.96(+5.19%)
Jul 06, 2020 76.82 77.66 74.31 76.19 3,319,250 +2.34(+3.17%)
Jul 02, 2020 74.46 77.54 73.56 73.85 3,903,105 -1.66(-2.20%)
Jul 01, 2020 75.56 75.69 71.04 75.51 4,767,626 -0.32(-0.42%)
Jun 30, 2020 70.98 76.04 70.03 75.83 4,991,428 +4.47(+6.27%)
Jun 29, 2020 70.66 71.40 69.07 71.36 3,498,054 +1.40(+2.00%)
Jun 26, 2020 67.55 70.50 65.57 69.96 4,882,181 +1.13(+1.63%)
Jun 25, 2020 68.15 69.04 65.97 68.83 3,837,235 +0.44(+0.64%)
Jun 24, 2020 69.83 71.97 66.45 68.40 5,510,636 -2.36(-3.33%)
Jun 23, 2020 70.70 72.56 69.67 70.75 4,747,555 +2.07(+3.01%)
Jun 22, 2020 66.92 70.54 66.45 68.69 6,929,475 +5.14(+8.09%)
Jun 19, 2020 61.18 64.80 60.60 63.55 7,191,401 +3.95(+6.62%)
Jun 18, 2020 60.52 61.87 59.16 59.60 3,556,470 -1.52(-2.49%)
Jun 17, 2020 60.99 62.44 59.94 61.12 4,867,212 +0.66(+1.09%)
Jun 16, 2020 63.39 64.40 59.71 60.46 5,450,693 -3.24(-5.09%)
Jun 15, 2020 57.36 64.31 55.61 63.70 6,197,218 +3.27(+5.41%)
Jun 12, 2020 63.63 64.77 60.00 60.43 5,391,824 -1.00(-1.63%)
Jun 11, 2020 67.41 69.44 59.55 61.43 8,991,585 -6.40(-9.44%)
Jun 10, 2020 63.81 67.95 60.02 67.83 9,965,829 +5.64(+9.06%)
Jun 09, 2020 62.55 63.90 60.90 62.20 5,771,931 +0.97(+1.58%)
Jun 08, 2020 60.48 61.50 58.80 61.23 5,056,973 +1.11(+1.84%)
Jun 05, 2020 58.48 60.13 55.50 60.12 7,573,711 -2.40(-3.83%)
Jun 04, 2020 63.96 64.44 61.66 62.52 5,662,258 +0.85(+1.38%)
Jun 03, 2020 63.46 64.58 60.13 61.67 6,855,874 -5.15(-7.71%)
Jun 02, 2020 72.56 72.60 65.94 66.82 6,302,141 -4.99(-6.94%)
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.