Skip to main content

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

50.07 +1.98 (+4.12%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.39 41.33 40.03 41.28 1,558,491 +0.45(+1.10%)
Jan 30, 2023 41.74 42.20 40.83 40.83 1,375,611 -1.32(-3.14%)
Jan 27, 2023 42.78 42.90 41.49 42.16 2,493,361 -1.18(-2.72%)
Jan 26, 2023 44.31 44.37 42.35 43.34 2,021,000 -1.27(-2.84%)
Jan 25, 2023 42.23 44.85 41.98 44.60 2,040,408 +1.37(+3.18%)
Jan 24, 2023 41.96 43.41 41.01 43.23 1,671,108 +0.79(+1.86%)
Jan 23, 2023 41.45 42.44 40.60 42.44 1,686,835 +0.08(+0.18%)
Jan 20, 2023 40.73 42.47 40.29 42.36 3,093,026 +0.97(+2.35%)
Jan 19, 2023 40.07 41.87 39.51 41.39 2,667,008 +1.90(+4.81%)
Jan 18, 2023 41.51 42.00 39.37 39.49 2,422,818 -0.78(-1.94%)
Jan 17, 2023 42.14 42.33 39.71 40.27 2,594,328 -2.91(-6.74%)
Jan 13, 2023 41.90 43.46 41.84 43.18 2,476,734 +1.20(+2.85%)
Jan 12, 2023 41.80 42.29 40.35 41.98 3,558,384 +1.48(+3.66%)
Jan 11, 2023 41.60 41.76 39.63 40.50 2,225,605 -0.65(-1.59%)
Jan 10, 2023 39.94 41.19 39.51 41.15 2,385,982 +1.35(+3.40%)
Jan 09, 2023 41.43 41.49 39.63 39.80 2,798,066 -0.50(-1.23%)
Jan 06, 2023 39.60 40.73 38.25 40.30 3,207,419 +1.92(+5.00%)
Jan 05, 2023 37.53 38.38 36.66 38.38 2,863,175 -0.48(-1.23%)
Jan 04, 2023 37.30 39.26 37.00 38.86 4,163,739 +3.07(+8.57%)
Jan 03, 2023 35.05 36.76 34.90 35.79 3,584,970 +2.21(+6.59%)
Dec 30, 2022 33.91 34.10 32.94 33.58 2,568,600 -0.42(-1.23%)
Dec 29, 2022 34.47 34.87 33.72 33.99 1,980,141 +0.28(+0.84%)
Dec 28, 2022 35.12 35.31 33.27 33.71 2,275,403 -2.18(-6.08%)
Dec 27, 2022 34.80 36.74 34.12 35.89 2,634,067 +1.65(+4.81%)
Dec 23, 2022 34.14 34.94 32.94 34.25 2,735,358 +0.37(+1.09%)
Dec 22, 2022 33.51 33.93 32.37 33.88 3,365,601 -0.75(-2.17%)
Dec 21, 2022 34.40 35.18 34.25 34.63 2,466,088 +0.77(+2.27%)
Dec 20, 2022 32.44 34.25 32.43 33.86 4,357,886 +2.43(+7.72%)
Dec 19, 2022 32.51 32.94 31.15 31.43 2,803,135 -0.95(-2.93%)
Dec 16, 2022 31.93 32.86 31.38 32.38 3,028,156 +0.41(+1.27%)
Dec 15, 2022 33.02 33.41 31.80 31.97 4,254,891 -3.10(-8.85%)
Dec 14, 2022 35.41 35.72 33.71 35.08 3,720,564 -0.25(-0.71%)
Dec 13, 2022 35.87 36.85 34.58 35.33 3,938,155 +1.88(+5.61%)
Dec 12, 2022 33.10 33.48 32.20 33.45 2,729,972 -0.29(-0.86%)
Dec 09, 2022 35.24 36.09 33.61 33.74 3,591,275 -0.79(-2.30%)
Dec 08, 2022 35.10 35.47 34.13 34.54 2,805,585 +0.12(+0.34%)
Dec 07, 2022 33.68 35.22 33.65 34.42 3,421,421 +1.21(+3.64%)
Dec 06, 2022 34.03 34.79 33.03 33.21 3,125,416 -0.12(-0.35%)
Dec 05, 2022 35.06 35.06 32.98 33.33 3,682,119 -2.35(-6.59%)
Dec 02, 2022 34.39 36.00 33.99 35.68 2,109,890 -0.41(-1.13%)
Dec 01, 2022 35.38 36.64 34.69 36.08 3,085,193 +2.22(+6.57%)
Nov 30, 2022 32.67 34.22 31.60 33.86 3,801,129 +2.14(+6.74%)
Nov 29, 2022 30.90 32.09 30.79 31.72 2,917,540 +1.82(+6.08%)
Nov 28, 2022 32.38 32.38 29.79 29.91 3,506,841 -2.75(-8.41%)
Nov 25, 2022 32.80 33.10 32.27 32.65 1,241,260 -0.48(-1.46%)
Nov 23, 2022 32.23 33.32 31.52 33.13 3,397,333 +1.07(+3.35%)
Nov 22, 2022 30.28 32.13 30.19 32.06 3,349,180 +2.25(+7.56%)
Nov 21, 2022 29.81 29.95 28.86 29.81 1,843,115 -0.36(-1.19%)
Nov 18, 2022 29.54 30.27 29.23 30.17 2,563,763 +0.50(+1.69%)
Nov 17, 2022 29.60 30.03 29.05 29.66 2,233,443 -1.00(-3.25%)
Nov 16, 2022 30.80 31.62 30.59 30.66 2,579,079 -0.68(-2.16%)
Nov 15, 2022 32.71 32.77 30.68 31.34 4,274,684 -0.67(-2.08%)
Nov 14, 2022 31.75 32.52 31.38 32.00 3,234,506 -0.38(-1.16%)
Nov 11, 2022 32.28 32.43 31.28 32.38 4,185,539 +0.19(+0.60%)
Nov 10, 2022 31.15 32.37 30.25 32.19 6,621,198 +4.14(+14.75%)
Nov 09, 2022 28.53 29.65 27.81 28.05 4,540,786 -0.71(-2.45%)
Nov 08, 2022 25.80 29.47 25.57 28.75 8,406,314 +3.00(+11.64%)
Nov 07, 2022 25.69 25.97 24.78 25.76 2,983,905 +0.34(+1.33%)
Nov 04, 2022 23.19 25.43 23.19 25.42 7,469,932 +4.19(+19.72%)
Nov 03, 2022 21.73 21.95 20.98 21.23 5,146,279 -1.09(-4.89%)
Nov 02, 2022 25.60 22.22 22.33 6,617,518 -2.83(-11.26%)
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.