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 )

37.21 +0.10 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 34.14 36.86 32.54 32.98 4,674,183 -2.09(-5.95%)
Mar 30, 2020 37.10 40.69 32.78 35.06 5,961,002 -1.79(-4.87%)
Mar 27, 2020 40.98 43.35 34.92 36.86 6,532,484 -7.03(-16.02%)
Mar 26, 2020 48.45 50.43 41.03 43.89 8,369,390 -1.55(-3.42%)
Mar 25, 2020 43.55 48.49 39.47 45.44 9,581,289 +3.59(+8.57%)
Mar 24, 2020 40.59 43.98 36.66 41.85 12,391,803 +11.30(+36.98%)
Mar 23, 2020 30.07 34.92 27.40 30.55 11,865,264 +4.61(+17.76%)
Mar 20, 2020 36.90 36.95 25.36 25.94 10,796,433 -4.07(-13.57%)
Mar 19, 2020 30.16 41.22 23.42 30.02 14,878,571 -5.29(-14.97%)
Mar 18, 2020 62.56 69.49 34.19 35.30 9,878,384 -34.38(-49.34%)
Mar 17, 2020 49.90 72.35 49.71 69.69 10,055,817 +19.20(+38.04%)
Mar 16, 2020 25.22 55.04 25.22 50.48 12,825,605 +17.70(+53.99%)
Mar 13, 2020 72.35 72.60 29.10 32.78 9,429,583 -28.32(-46.35%)
Mar 12, 2020 70.75 90.78 58.44 61.10 7,997,135 -34.87(-36.33%)
Mar 11, 2020 119.20 122.11 92.24 95.97 4,234,506 -28.81(-23.09%)
Mar 10, 2020 129.14 132.68 112.02 124.78 3,814,290 -1.07(-0.85%)
Mar 09, 2020 141.85 145.39 125.17 125.84 2,925,264 -30.79(-19.66%)
Mar 06, 2020 165.85 165.85 140.73 156.64 3,464,315 -6.16(-3.78%)
Mar 05, 2020 158.00 163.72 149.99 162.80 3,090,965 +10.52(+6.91%)
Mar 04, 2020 151.55 153.19 139.62 152.27 3,253,428 +6.21(+4.25%)
Mar 03, 2020 133.84 158.63 128.85 146.07 6,473,516 +18.82(+14.79%)
Mar 02, 2020 123.81 128.66 119.01 127.25 3,040,326 +15.23(+13.59%)
Feb 28, 2020 122.40 125.12 100.87 112.02 5,674,329 -31.52(-21.96%)
Feb 27, 2020 179.43 180.64 142.48 143.54 4,057,112 -28.42(-16.53%)
Feb 26, 2020 172.40 178.80 168.28 171.96 2,097,674 -1.70(-0.98%)
Feb 25, 2020 182.82 195.77 173.47 173.66 3,812,221 -19.93(-10.30%)
Feb 24, 2020 206.30 207.65 186.51 193.59 4,085,843 +7.47(+4.01%)
Feb 21, 2020 179.24 187.19 177.98 186.12 3,704,135 +15.13(+8.85%)
Feb 20, 2020 169.73 176.91 166.63 170.99 2,984,044 -0.15(-0.09%)
Feb 19, 2020 164.64 171.38 161.73 171.14 2,970,474 +9.07(+5.60%)
Feb 18, 2020 152.47 162.46 149.02 162.07 2,780,240 +14.26(+9.65%)
Feb 14, 2020 148.39 150.53 146.07 147.81 1,655,355 -0.58(-0.39%)
Feb 13, 2020 148.30 152.32 146.41 148.39 1,789,563 +3.06(+2.10%)
Feb 12, 2020 148.83 149.70 144.76 145.34 1,829,997 -4.32(-2.88%)
Feb 11, 2020 148.20 151.59 144.56 149.66 1,483,938 +0.10(+0.06%)
Feb 10, 2020 146.36 151.25 143.84 149.56 1,728,034 +6.69(+4.68%)
Feb 07, 2020 152.47 154.16 142.57 142.87 2,022,364 -7.03(-4.69%)
Feb 06, 2020 147.96 151.64 145.58 149.90 1,999,465 +4.95(+3.41%)
Feb 05, 2020 144.42 149.17 142.43 144.95 1,709,430 -0.39(-0.27%)
Feb 04, 2020 147.23 148.39 140.29 145.34 2,721,983 -7.95(-5.19%)
Feb 03, 2020 156.10 158.38 150.33 153.29 1,679,350 -6.84(-4.27%)
Jan 31, 2020 157.32 164.06 156.35 160.13 2,339,533 +4.07(+2.61%)
Jan 30, 2020 159.26 161.58 153.63 156.06 1,963,881 -1.65(-1.05%)
Jan 29, 2020 149.66 158.53 148.20 157.71 1,850,806 +8.10(+5.41%)
Jan 28, 2020 157.32 160.42 148.93 149.61 2,290,514 -12.66(-7.80%)
Jan 27, 2020 171.67 172.11 159.50 162.26 2,296,489 -2.72(-1.65%)
Jan 24, 2020 154.84 165.83 154.84 164.98 3,023,236 +8.92(+5.72%)
Jan 23, 2020 155.81 162.89 154.41 156.06 2,432,578 -2.91(-1.83%)
Jan 22, 2020 159.94 161.15 155.62 158.97 1,467,038 -1.45(-0.91%)
Jan 21, 2020 149.22 160.62 148.54 160.42 2,441,218 +8.00(+5.25%)
Jan 17, 2020 156.35 157.75 149.99 152.42 2,676,848 -3.78(-2.42%)
Jan 16, 2020 154.60 156.74 151.06 156.20 1,949,967 -1.75(-1.11%)
Jan 15, 2020 152.08 159.35 148.44 157.95 2,662,509 +8.53(+5.71%)
Jan 14, 2020 141.12 150.33 140.88 149.41 2,250,226 +6.84(+4.80%)
Jan 13, 2020 150.77 151.21 142.14 142.57 2,186,404 -10.72(-6.99%)
Jan 10, 2020 148.88 155.09 148.38 153.29 2,166,895 +6.21(+4.22%)
Jan 09, 2020 147.76 153.00 146.41 147.08 1,696,889 -4.66(-3.07%)
Jan 08, 2020 169.54 170.80 148.30 151.74 3,973,243 -19.93(-11.61%)
Jan 07, 2020 167.31 172.64 164.01 171.67 2,094,705 +4.56(+2.73%)
Jan 06, 2020 176.47 176.96 163.86 167.11 3,064,541 +0.49(+0.29%)
Jan 03, 2020 178.51 178.66 163.91 166.63 3,116,174 -3.01(-1.77%)
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.