Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

40.55 +0.65 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 189.12 201.33 187.97 195.93 1,518,749 +3.28(+1.70%)
Aug 29, 2019 208.13 208.81 186.66 192.65 2,538,405 -14.67(-7.07%)
Aug 28, 2019 212.09 215.85 199.88 207.31 1,611,489 -3.38(-1.60%)
Aug 27, 2019 193.71 211.60 192.74 210.69 2,345,757 +17.56(+9.09%)
Aug 26, 2019 193.22 199.21 187.97 193.13 1,645,532 +0.68(+0.35%)
Aug 23, 2019 174.94 193.71 173.78 192.45 2,542,696 +20.70(+12.05%)
Aug 22, 2019 173.15 177.54 169.82 171.75 1,142,341 -4.49(-2.55%)
Aug 21, 2019 174.17 179.04 173.20 176.24 1,112,007 -2.56(-1.43%)
Aug 20, 2019 167.07 180.78 166.11 178.80 1,504,565 +15.82(+9.71%)
Aug 19, 2019 159.31 170.74 156.85 162.97 1,421,068 -6.22(-3.68%)
Aug 16, 2019 170.65 175.18 166.21 169.20 1,529,423 -8.11(-4.57%)
Aug 15, 2019 169.44 179.86 167.03 177.30 1,754,690 +5.89(+3.43%)
Aug 14, 2019 181.74 184.20 171.27 171.42 1,761,946 -1.54(-0.89%)
Aug 13, 2019 190.33 191.20 160.51 172.96 2,918,822 -10.37(-5.66%)
Aug 12, 2019 193.95 197.57 182.95 183.33 2,197,331 -6.90(-3.63%)
Aug 09, 2019 193.71 200.07 189.41 190.23 1,849,037 -7.57(-3.83%)
Aug 08, 2019 185.60 199.93 180.97 197.81 1,942,142 +9.36(+4.97%)
Aug 07, 2019 193.51 202.15 187.29 188.45 3,213,390 +10.56(+5.94%)
Aug 06, 2019 176.63 179.91 170.98 177.88 1,837,112 +1.25(+0.71%)
Aug 05, 2019 174.75 183.33 171.66 176.63 3,625,104 +14.76(+9.12%)
Aug 02, 2019 161.09 167.85 158.20 161.86 1,852,540 -1.83(-1.12%)
Aug 01, 2019 135.33 164.90 135.09 163.70 3,592,521 +21.85(+15.41%)
Jul 31, 2019 163.07 166.30 140.54 141.84 3,835,709 -23.83(-14.39%)
Jul 30, 2019 165.97 168.52 163.31 165.68 1,544,621 +1.35(+0.82%)
Jul 29, 2019 158.53 164.42 154.97 164.32 1,216,817 +7.91(+5.06%)
Jul 26, 2019 160.27 162.30 155.25 156.41 1,480,673 -2.51(-1.58%)
Jul 25, 2019 168.81 168.86 156.85 158.92 2,186,456 -12.88(-7.50%)
Jul 24, 2019 171.13 172.91 166.45 171.80 1,588,751 +3.91(+2.33%)
Jul 23, 2019 173.20 176.97 162.83 167.90 2,526,769 -5.26(-3.04%)
Jul 22, 2019 170.84 174.65 168.76 173.15 1,946,200 +4.25(+2.51%)
Jul 19, 2019 167.22 174.55 162.19 168.91 3,132,159 -5.69(-3.26%)
Jul 18, 2019 152.46 175.18 148.93 174.60 4,357,205 +20.22(+13.09%)
Jul 17, 2019 140.30 154.48 139.96 154.39 3,159,041 +16.31(+11.81%)
Jul 16, 2019 139.53 142.52 136.68 138.08 2,170,039 -2.17(-1.55%)
Jul 15, 2019 140.40 142.08 137.11 140.25 1,274,075 -0.29(-0.21%)
Jul 12, 2019 137.69 141.12 135.18 140.54 1,592,620 +4.39(+3.23%)
Jul 11, 2019 139.67 141.99 132.77 136.15 2,074,683 -4.58(-3.26%)
Jul 10, 2019 138.47 140.93 133.83 140.73 2,423,782 +8.68(+6.58%)
Jul 09, 2019 127.27 132.05 125.63 132.05 1,524,345 +3.86(+3.01%)
Jul 08, 2019 129.01 131.52 125.49 128.19 1,053,224 -0.39(-0.30%)
Jul 05, 2019 121.87 129.95 117.33 128.57 2,112,875 -3.76(-2.84%)
Jul 03, 2019 133.11 133.15 128.00 132.34 1,399,069 +1.78(+1.37%)
Jul 02, 2019 121.19 132.29 120.33 130.55 2,281,825 +12.98(+11.04%)
Jul 01, 2019 121.14 123.51 116.47 117.58 2,205,420 -14.76(-11.16%)
Jun 28, 2019 130.07 132.91 126.60 132.34 2,121,746 +3.47(+2.70%)
Jun 27, 2019 128.91 129.88 125.92 128.86 1,778,906 -2.99(-2.27%)
Jun 26, 2019 124.91 135.23 124.47 131.85 1,987,769 -1.40(-1.05%)
Jun 25, 2019 143.39 143.77 125.10 133.25 4,444,842 -9.12(-6.41%)
Jun 24, 2019 129.32 142.37 128.69 142.37 3,350,172 +14.31(+11.17%)
Jun 21, 2019 124.75 128.17 119.78 128.07 2,664,767 +2.46(+1.96%)
Jun 20, 2019 120.41 127.15 118.48 125.61 5,749,608 +14.74(+13.29%)
Jun 19, 2019 104.47 111.36 103.55 110.88 2,372,496 +4.33(+4.07%)
Jun 18, 2019 107.65 109.38 102.30 106.54 2,215,252 +2.55(+2.46%)
Jun 17, 2019 101.77 103.99 99.56 103.99 1,548,084 +1.83(+1.79%)
Jun 14, 2019 103.75 106.44 99.07 102.16 2,378,082 +0.53(+0.52%)
Jun 13, 2019 98.01 101.00 97.20 101.63 1,394,041 +4.05(+4.15%)
Jun 12, 2019 95.03 98.93 95.03 97.58 1,557,478 +4.58(+4.92%)
Jun 11, 2019 90.12 94.11 89.59 93.01 1,183,061 +1.35(+1.47%)
Jun 10, 2019 90.60 92.14 88.57 91.66 1,729,385 -4.91(-5.09%)
Jun 07, 2019 98.74 99.70 94.79 96.57 2,074,207 -0.05(-0.05%)
Jun 06, 2019 94.07 97.20 93.39 96.62 1,921,556 +3.03(+3.24%)
Jun 05, 2019 96.33 98.45 90.07 93.58 2,257,464 +0.19(+0.21%)
Jun 04, 2019 88.24 93.44 88.14 93.39 2,135,713 +1.40(+1.52%)
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.