Skip to main content

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

48.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.41 34.75 33.73 34.45 2,163,626 -0.52(-1.47%)
Dec 28, 2023 36.29 36.63 34.77 34.96 2,039,334 -1.84(-5.01%)
Dec 27, 2023 36.35 37.39 36.27 36.81 1,776,374 +0.80(+2.23%)
Dec 26, 2023 36.18 36.51 35.54 36.00 1,165,492 +0.19(+0.53%)
Dec 22, 2023 36.82 37.52 35.74 35.81 2,849,113 +0.54(+1.54%)
Dec 21, 2023 35.16 35.78 34.90 35.27 1,709,951 +1.21(+3.54%)
Dec 20, 2023 36.02 36.06 34.01 34.06 2,090,255 -1.66(-4.64%)
Dec 19, 2023 34.26 36.44 34.17 35.72 3,166,233 +1.85(+5.48%)
Dec 18, 2023 34.03 34.20 33.29 33.87 1,666,617 +0.33(+0.99%)
Dec 15, 2023 33.59 34.25 33.24 33.53 2,587,653 -0.67(-1.95%)
Dec 14, 2023 33.96 35.51 33.62 34.20 4,063,830 +1.35(+4.12%)
Dec 13, 2023 29.20 32.90 28.79 32.85 5,689,705 +3.67(+12.58%)
Dec 12, 2023 30.74 30.74 28.88 29.18 2,708,227 -1.49(-4.86%)
Dec 11, 2023 30.10 30.76 29.64 30.67 2,193,335 -0.28(-0.92%)
Dec 08, 2023 30.88 31.80 30.21 30.95 3,252,729 -1.32(-4.10%)
Dec 07, 2023 32.91 32.91 31.56 32.28 2,684,896 -0.27(-0.84%)
Dec 06, 2023 33.35 33.65 32.48 32.55 2,226,516 -0.07(-0.21%)
Dec 05, 2023 32.98 33.55 31.95 32.62 2,932,547 -1.23(-3.62%)
Dec 04, 2023 34.04 34.43 33.20 33.85 4,084,392 -1.71(-4.80%)
Dec 01, 2023 34.33 35.79 34.06 35.55 3,623,756 +1.02(+2.95%)
Nov 30, 2023 33.90 34.53 33.50 34.53 1,883,038 +0.26(+0.74%)
Nov 29, 2023 34.25 34.67 33.73 34.28 2,866,798 +0.01(+0.03%)
Nov 28, 2023 32.06 34.33 31.87 34.27 5,378,410 +2.94(+9.40%)
Nov 27, 2023 31.30 31.66 30.65 31.33 3,004,042 +0.93(+3.07%)
Nov 24, 2023 30.19 30.76 30.09 30.39 1,453,137 +0.17(+0.55%)
Nov 22, 2023 30.28 30.53 29.75 30.23 1,313,109 +0.03(+0.10%)
Nov 21, 2023 29.63 30.93 29.63 30.20 3,610,923 +1.37(+4.77%)
Nov 20, 2023 28.00 28.82 27.67 28.82 1,941,386 +0.25(+0.86%)
Nov 17, 2023 29.25 29.47 28.50 28.58 2,192,253 -0.36(-1.25%)
Nov 16, 2023 28.38 29.89 28.14 28.94 4,043,998 +0.71(+2.50%)
Nov 15, 2023 28.75 28.77 27.75 28.24 2,046,999 -0.13(-0.45%)
Nov 14, 2023 27.13 28.79 27.13 28.36 3,111,998 +2.32(+8.89%)
Nov 13, 2023 26.22 26.62 25.92 26.05 2,126,571 -0.37(-1.41%)
Nov 10, 2023 26.49 26.68 25.91 26.42 2,806,859 -0.65(-2.39%)
Nov 09, 2023 27.43 28.33 26.71 27.07 2,912,035 -0.12(-0.43%)
Nov 08, 2023 28.60 28.77 26.94 27.19 3,696,554 -1.81(-6.26%)
Nov 07, 2023 29.43 29.61 28.09 29.00 3,708,816 -1.30(-4.27%)
Nov 06, 2023 30.81 31.08 30.21 30.30 2,962,945 -0.62(-2.00%)
Nov 03, 2023 29.04 31.61 28.94 30.91 5,437,205 +2.38(+8.36%)
Nov 02, 2023 28.79 28.79 27.79 28.53 2,438,777 +0.26(+0.90%)
Nov 01, 2023 28.14 28.67 27.22 28.27 3,840,733 +0.22(+0.77%)
Oct 31, 2023 29.35 29.75 27.59 28.06 3,525,740 -1.49(-5.05%)
Oct 30, 2023 30.75 30.81 29.44 29.55 2,400,946 -1.01(-3.31%)
Oct 27, 2023 29.45 30.56 28.70 30.56 3,457,030 +1.39(+4.78%)
Oct 26, 2023 29.44 29.83 28.25 29.17 3,771,001 -0.52(-1.75%)
Oct 25, 2023 30.29 31.22 29.63 29.69 2,629,243 -0.92(-3.01%)
Oct 24, 2023 29.87 30.93 29.87 30.61 1,264,344 -0.13(-0.42%)
Oct 23, 2023 30.72 31.26 29.52 30.74 1,920,881 -0.43(-1.38%)
Oct 20, 2023 31.29 32.60 31.13 31.17 3,110,453 -0.11(-0.35%)
Oct 19, 2023 31.07 31.40 30.18 31.28 3,213,338 +0.03(+0.09%)
Oct 18, 2023 32.24 32.43 30.75 31.25 3,503,101 -0.08(-0.25%)
Oct 17, 2023 30.20 31.38 29.86 31.33 2,551,090 +1.12(+3.70%)
Oct 16, 2023 29.72 30.60 29.47 30.21 2,314,310 +0.16(+0.52%)
Oct 13, 2023 29.58 30.41 29.14 30.05 4,623,769 +2.33(+8.39%)
Oct 12, 2023 28.77 29.09 27.41 27.73 2,672,931 -1.15(-3.98%)
Oct 11, 2023 28.75 28.94 28.16 28.87 2,328,404 +1.04(+3.74%)
Oct 10, 2023 27.63 28.00 27.24 27.83 2,302,839 +0.44(+1.61%)
Oct 09, 2023 27.06 27.47 26.81 27.39 3,103,658 +1.26(+4.80%)
Oct 06, 2023 25.10 26.49 24.92 26.14 4,003,148 +1.13(+4.51%)
Oct 05, 2023 24.24 25.02 24.21 25.01 2,548,253 +0.77(+3.20%)
Oct 04, 2023 24.77 24.77 23.73 24.23 2,562,186 -0.33(-1.36%)
Oct 03, 2023 24.31 24.96 23.85 24.57 3,826,255 +0.12(+0.48%)
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.