Skip to main content

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

37.17 -0.34 (-0.91%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.91 57.91 54.64 55.58 3,670,827 -0.01(-0.02%)
Feb 25, 2022 53.38 55.87 53.71 55.59 3,462,889 +0.95(+1.73%)
Feb 24, 2022 61.06 61.06 52.45 54.64 6,527,749 -2.15(-3.78%)
Feb 23, 2022 54.63 57.65 54.41 56.78 2,926,935 +1.86(+3.38%)
Feb 22, 2022 56.66 57.52 54.08 54.93 3,093,140 -1.09(-1.95%)
Feb 18, 2022 56.02 0 -1.06(-1.86%)
Feb 17, 2022 54.58 57.98 53.78 57.08 5,959,040 +3.94(+7.40%)
Feb 16, 2022 50.44 53.44 50.41 53.15 5,080,967 +3.29(+6.59%)
Feb 15, 2022 49.00 50.21 47.70 49.86 3,283,114 -1.83(-3.54%)
Feb 14, 2022 50.11 51.85 49.94 51.69 4,697,963 +1.96(+3.95%)
Feb 11, 2022 44.79 50.69 44.75 49.73 5,417,190 +5.07(+11.34%)
Feb 10, 2022 46.74 48.19 44.21 44.66 3,878,060 -2.79(-5.89%)
Feb 09, 2022 47.82 48.49 47.14 47.45 2,365,746 -0.11(-0.22%)
Feb 08, 2022 46.26 47.56 46.02 47.56 2,014,372 +1.05(+2.27%)
Feb 07, 2022 44.48 46.89 43.92 46.51 2,883,428 +2.65(+6.04%)
Feb 04, 2022 42.85 44.80 42.64 43.86 1,836,932 +0.31(+0.71%)
Feb 03, 2022 43.90 44.64 43.55 2,972,422 -1.07(-2.41%)
Feb 02, 2022 44.54 45.73 43.47 44.62 2,485,359 +0.44(+0.98%)
Feb 01, 2022 44.37 44.80 42.85 44.19 2,587,876 +0.82(+1.90%)
Jan 31, 2022 41.53 43.44 43.36 2,759,378 +2.48(+6.05%)
Jan 28, 2022 41.04 41.04 39.63 40.89 4,019,725 -1.16(-2.76%)
Jan 27, 2022 42.54 44.63 41.81 42.05 3,803,745 -2.77(-6.17%)
Jan 26, 2022 46.75 48.52 43.95 44.81 3,928,464 -2.95(-6.17%)
Jan 25, 2022 46.05 48.05 45.35 47.76 3,572,837 +0.69(+1.46%)
Jan 24, 2022 47.43 47.51 44.11 47.08 3,161,171 -0.78(-1.64%)
Jan 21, 2022 50.69 50.74 47.25 47.86 2,976,492 -2.12(-4.24%)
Jan 20, 2022 52.33 52.56 49.89 49.98 2,732,844 -1.44(-2.80%)
Jan 19, 2022 46.05 51.77 45.91 51.42 4,906,493 +6.37(+14.14%)
Jan 18, 2022 45.39 46.54 44.56 45.05 2,033,899 -1.04(-2.27%)
Jan 14, 2022 46.09 0 -0.80(-1.71%)
Jan 13, 2022 47.69 48.36 46.81 46.89 1,822,938 -1.41(-2.92%)
Jan 12, 2022 46.90 48.30 46.34 48.30 2,446,469 +1.68(+3.61%)
Jan 11, 2022 44.98 46.62 44.36 46.62 2,437,736 +1.90(+4.24%)
Jan 10, 2022 42.77 44.80 42.25 44.73 2,537,415 +1.45(+3.35%)
Jan 07, 2022 43.12 43.74 42.14 43.28 2,642,492 +0.70(+1.63%)
Jan 06, 2022 43.79 44.44 42.51 42.58 3,667,737 -3.24(-7.07%)
Jan 05, 2022 48.33 49.36 45.68 45.82 2,827,653 -1.68(-3.54%)
Jan 04, 2022 47.49 48.91 47.21 47.50 1,823,220 +0.44(+0.92%)
Jan 03, 2022 47.51 47.89 46.90 47.07 2,201,496 -2.38(-4.81%)
Dec 31, 2021 49.28 49.58 48.50 49.45 2,260,270 +0.81(+1.67%)
Dec 30, 2021 46.91 48.81 46.91 48.63 1,650,245 +1.59(+3.37%)
Dec 29, 2021 45.84 47.94 45.84 47.05 1,668,140 +0.43(+0.91%)
Dec 28, 2021 47.36 48.31 46.56 46.62 1,706,374 -0.82(-1.73%)
Dec 27, 2021 47.17 47.79 46.47 47.44 1,537,695 +0.21(+0.45%)
Dec 23, 2021 46.71 47.52 45.87 47.23 2,188,729 +0.35(+0.74%)
Dec 22, 2021 46.02 46.91 44.80 46.88 2,089,944 +1.11(+2.43%)
Dec 21, 2021 46.12 46.14 44.55 45.77 2,596,953 +0.52(+1.15%)
Dec 20, 2021 44.85 45.29 43.90 45.25 2,288,235 +0.07(+0.15%)
Dec 17, 2021 45.75 47.01 45.00 45.18 2,838,175 -0.27(-0.60%)
Dec 16, 2021 42.36 45.50 42.36 45.45 3,810,998 +4.30(+10.46%)
Dec 15, 2021 42.14 42.16 38.99 41.15 5,079,675 -1.30(-3.05%)
Dec 14, 2021 42.07 43.63 42.07 42.45 2,405,192 -1.05(-2.42%)
Dec 13, 2021 43.91 44.53 43.12 43.50 1,931,839 -0.04(-0.09%)
Dec 10, 2021 44.76 44.76 42.94 43.54 1,968,696 -0.59(-1.34%)
Dec 09, 2021 45.39 45.55 43.57 44.13 2,224,421 -2.37(-5.09%)
Dec 08, 2021 45.61 46.50 45.22 46.50 1,592,693 +0.42(+0.90%)
Dec 07, 2021 45.42 46.71 45.32 46.08 1,930,375 +0.80(+1.77%)
Dec 06, 2021 43.71 45.64 43.51 45.28 2,033,702 +1.27(+2.88%)
Dec 03, 2021 43.53 44.22 42.27 44.01 3,238,624 +0.51(+1.18%)
Dec 02, 2021 44.60 44.63 42.41 43.50 3,504,428 -1.10(-2.47%)
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.