Skip to main content

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

49.94 +1.85 (+3.85%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.31 34.13 32.77 34.08 1,962,288 +1.09(+3.29%)
Jun 29, 2023 31.49 33.04 31.26 32.99 2,400,256 +0.82(+2.55%)
Jun 28, 2023 32.67 32.99 32.07 32.17 1,817,676 -0.94(-2.84%)
Jun 27, 2023 34.28 34.35 32.50 33.11 1,706,459 -1.01(-2.95%)
Jun 26, 2023 33.92 34.60 33.15 34.12 1,564,359 +0.60(+1.78%)
Jun 23, 2023 34.19 34.71 33.29 33.52 1,612,198 -0.23(-0.70%)
Jun 22, 2023 33.10 33.78 32.92 33.75 1,775,782 -0.32(-0.95%)
Jun 21, 2023 33.91 34.59 33.12 34.08 2,361,793 -0.49(-1.42%)
Jun 20, 2023 35.93 36.05 34.30 34.57 2,761,288 -2.60(-7.01%)
Jun 16, 2023 36.81 38.09 36.16 37.17 2,189,068 +0.78(+2.14%)
Jun 15, 2023 35.63 36.48 35.31 36.39 1,866,039 +0.20(+0.54%)
Jun 14, 2023 37.01 37.53 35.32 36.20 2,232,646 -0.10(-0.27%)
Jun 13, 2023 37.43 37.91 35.96 36.29 2,061,791 -0.69(-1.87%)
Jun 12, 2023 36.56 37.01 35.92 36.99 1,045,716 +0.28(+0.77%)
Jun 09, 2023 37.56 37.75 36.61 36.70 1,486,340 -1.08(-2.87%)
Jun 08, 2023 37.77 38.53 37.42 37.79 1,996,599 +1.10(+3.00%)
Jun 07, 2023 38.14 39.47 36.34 36.68 2,568,131 -1.39(-3.66%)
Jun 06, 2023 38.05 38.17 37.07 38.08 1,058,562 +0.26(+0.70%)
Jun 05, 2023 37.10 38.34 37.06 37.82 1,295,445 +0.35(+0.94%)
Jun 02, 2023 39.01 39.54 37.00 37.47 2,361,338 -1.47(-3.78%)
Jun 01, 2023 36.83 39.65 36.69 38.94 3,439,477 +2.47(+6.77%)
May 31, 2023 35.08 37.16 34.92 36.47 3,618,286 +1.60(+4.59%)
May 30, 2023 35.36 35.65 34.58 34.87 2,076,975 -0.40(-1.13%)
May 26, 2023 35.90 36.15 34.70 35.27 2,248,405 +0.20(+0.56%)
May 25, 2023 35.87 35.94 34.77 35.08 2,835,764 -1.40(-3.85%)
May 24, 2023 38.59 38.59 36.29 36.48 2,856,253 -1.95(-5.08%)
May 23, 2023 38.37 39.00 38.02 38.43 2,016,298 -0.55(-1.40%)
May 22, 2023 39.09 39.71 38.89 38.98 1,674,801 -0.54(-1.36%)
May 19, 2023 39.25 40.58 38.56 39.51 2,274,211 +0.56(+1.43%)
May 18, 2023 39.71 39.73 37.90 38.96 3,211,453 -2.01(-4.90%)
May 17, 2023 41.68 41.78 40.43 40.97 2,162,957 -0.76(-1.82%)
May 16, 2023 43.71 44.00 41.25 41.73 2,522,671 -2.41(-5.46%)
May 15, 2023 43.74 44.76 43.61 44.14 1,679,776 +0.86(+1.98%)
May 12, 2023 43.07 43.74 42.59 43.28 1,593,200 +0.04(+0.09%)
May 11, 2023 46.04 46.09 43.14 43.24 2,408,530 -3.82(-8.12%)
May 10, 2023 47.98 48.09 45.94 47.06 1,804,828 -0.88(-1.83%)
May 09, 2023 47.79 48.62 47.40 47.94 1,515,194 -0.08(-0.16%)
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%)
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.