Skip to main content

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

48.09 -1.15 (-2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 48.55 49.35 47.60 48.02 1,485,900 -0.10(-0.20%)
May 05, 2023 46.24 48.77 45.84 48.12 2,110,354 -0.93(-1.89%)
May 04, 2023 47.58 50.61 47.49 49.04 3,039,879 +2.17(+4.62%)
May 03, 2023 46.33 47.67 45.95 46.88 2,243,021 +0.35(+0.75%)
May 02, 2023 43.18 46.65 42.93 46.53 2,946,448 +3.50(+8.14%)
May 01, 2023 45.06 45.43 43.02 43.02 1,470,816 -0.59(-1.36%)
Apr 28, 2023 44.10 44.42 42.88 43.62 1,452,181 -0.60(-1.37%)
Apr 27, 2023 42.59 44.37 42.25 44.22 1,932,949 +1.21(+2.81%)
Apr 26, 2023 45.10 45.29 42.77 43.02 1,741,147 -1.04(-2.37%)
Apr 25, 2023 43.72 44.53 42.73 44.06 1,857,593 +0.06(+0.13%)
Apr 24, 2023 43.41 44.43 43.03 44.00 1,234,351 +0.20(+0.47%)
Apr 21, 2023 44.00 44.94 42.88 43.80 2,254,448 -1.18(-2.62%)
Apr 20, 2023 45.61 46.45 44.68 44.98 1,657,631 +0.09(+0.20%)
Apr 19, 2023 44.53 45.80 44.33 44.89 2,120,210 -1.34(-2.89%)
Apr 18, 2023 45.95 47.96 45.84 46.22 1,924,074 +0.51(+1.11%)
Apr 17, 2023 46.71 47.00 44.97 45.72 2,309,543 -2.06(-4.31%)
Apr 14, 2023 48.71 49.13 45.79 47.77 3,225,411 -2.19(-4.39%)
Apr 13, 2023 48.90 50.58 48.84 49.97 3,251,837 +2.57(+5.41%)
Apr 12, 2023 47.82 48.25 46.15 47.40 2,344,492 +0.90(+1.93%)
Apr 11, 2023 45.81 47.69 45.73 46.51 3,030,631 +1.49(+3.32%)
Apr 10, 2023 44.83 45.07 44.09 45.01 1,975,227 -1.14(-2.47%)
Apr 06, 2023 45.40 46.32 44.35 46.16 1,968,306 +0.27(+0.60%)
Apr 05, 2023 46.43 46.86 44.57 45.88 3,086,750 +0.57(+1.25%)
Apr 04, 2023 42.78 45.74 42.22 45.32 3,826,651 +2.78(+6.54%)
Apr 03, 2023 41.25 43.18 40.53 42.54 2,930,963 +1.64(+4.01%)
Mar 31, 2023 41.57 41.79 40.17 40.90 1,769,094 -0.28(-0.69%)
Mar 30, 2023 40.86 41.54 40.25 41.18 2,435,427 +1.00(+2.50%)
Mar 29, 2023 39.93 40.94 39.67 40.18 2,077,104 -0.46(-1.13%)
Mar 28, 2023 39.31 40.86 38.61 40.63 2,747,111 +1.74(+4.46%)
Mar 27, 2023 37.28 38.90 36.95 38.90 2,578,473 -0.02(-0.05%)
Mar 24, 2023 38.72 39.52 37.86 38.92 2,979,712 +0.58(+1.50%)
Mar 23, 2023 37.35 39.29 36.79 38.34 4,349,615 +1.82(+4.99%)
Mar 22, 2023 35.48 38.00 35.35 36.52 3,727,612 +1.21(+3.43%)
Mar 21, 2023 36.71 36.77 34.39 35.31 4,150,236 -2.63(-6.93%)
Mar 20, 2023 37.71 38.45 37.11 37.94 4,076,722 +1.29(+3.51%)
Mar 17, 2023 34.74 37.72 33.94 36.65 6,570,966 +3.15(+9.39%)
Mar 16, 2023 34.24 34.24 31.94 33.51 2,855,314 -0.47(-1.38%)
Mar 15, 2023 35.00 35.04 32.95 33.98 3,220,596 +0.13(+0.37%)
Mar 14, 2023 33.22 34.19 32.58 33.85 2,501,786 +0.52(+1.55%)
Mar 13, 2023 31.99 33.75 31.74 33.33 5,279,085 +4.02(+13.73%)
Mar 10, 2023 29.57 30.86 29.16 29.31 4,940,278 +1.12(+3.97%)
Mar 09, 2023 28.96 29.57 27.99 28.19 3,698,304 -0.36(-1.26%)
Mar 08, 2023 28.67 29.66 28.20 28.55 3,632,879 -0.10(-0.34%)
Mar 07, 2023 30.47 30.66 28.30 28.65 3,830,512 -2.67(-8.52%)
Mar 06, 2023 32.05 32.24 30.90 31.32 2,306,620 -1.14(-3.51%)
Mar 03, 2023 32.28 32.57 31.58 32.46 2,823,532 +0.86(+2.71%)
Mar 02, 2023 31.04 31.62 30.81 31.60 1,981,312 +0.03(+0.09%)
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.