Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

37.14 -0.37 (-0.99%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 188.53 200.70 187.38 195.31 1,523,494 +3.27(+1.70%)
Aug 29, 2019 207.48 208.16 186.08 192.04 2,546,338 -14.62(-7.07%)
Aug 28, 2019 211.43 215.18 199.26 206.67 1,616,524 -3.37(-1.60%)
Aug 27, 2019 193.10 210.95 192.14 210.03 2,353,087 +17.51(+9.09%)
Aug 26, 2019 192.62 198.59 187.38 192.53 1,650,674 +0.67(+0.35%)
Aug 23, 2019 174.39 193.10 173.24 191.85 2,550,642 +20.63(+12.05%)
Aug 22, 2019 172.61 176.99 169.30 171.22 1,145,911 -4.47(-2.55%)
Aug 21, 2019 173.62 178.48 172.66 175.69 1,115,482 -2.55(-1.43%)
Aug 20, 2019 166.55 180.21 165.59 178.24 1,509,267 +15.78(+9.71%)
Aug 19, 2019 158.81 170.21 156.36 162.47 1,425,508 -6.20(-3.68%)
Aug 16, 2019 170.11 174.63 165.69 168.67 1,534,202 -8.08(-4.57%)
Aug 15, 2019 168.91 179.30 166.51 176.75 1,760,174 +5.87(+3.43%)
Aug 14, 2019 181.18 183.63 170.74 170.88 1,767,451 -1.54(-0.89%)
Aug 13, 2019 189.74 190.60 160.01 172.42 2,927,943 -10.34(-5.66%)
Aug 12, 2019 193.34 196.95 182.38 182.76 2,204,198 -6.88(-3.63%)
Aug 09, 2019 193.10 199.45 188.82 189.64 1,854,815 -7.55(-3.83%)
Aug 08, 2019 185.02 199.31 180.41 197.19 1,948,211 +9.33(+4.97%)
Aug 07, 2019 192.91 201.52 186.71 187.86 3,223,431 +10.53(+5.94%)
Aug 06, 2019 176.08 179.35 170.45 177.33 1,842,853 +1.25(+0.71%)
Aug 05, 2019 174.20 182.76 171.12 176.08 3,636,432 +14.72(+9.12%)
Aug 02, 2019 160.59 167.32 157.71 161.36 1,858,329 -1.83(-1.12%)
Aug 01, 2019 134.91 164.39 134.67 163.19 3,603,747 +21.79(+15.41%)
Jul 31, 2019 162.56 165.78 140.10 141.40 3,847,695 -23.76(-14.39%)
Jul 30, 2019 165.45 168.00 162.80 165.16 1,549,447 +1.35(+0.82%)
Jul 29, 2019 158.04 163.91 154.48 163.81 1,220,619 +7.89(+5.06%)
Jul 26, 2019 159.77 161.79 154.77 155.93 1,485,299 -2.50(-1.58%)
Jul 25, 2019 168.29 168.33 156.36 158.43 2,193,289 -12.84(-7.50%)
Jul 24, 2019 170.59 172.37 165.93 171.27 1,593,715 +3.90(+2.33%)
Jul 23, 2019 172.66 176.41 162.32 167.37 2,534,665 -5.24(-3.04%)
Jul 22, 2019 170.31 174.10 168.24 172.61 1,952,282 +4.23(+2.51%)
Jul 19, 2019 166.70 174.01 161.68 168.38 3,141,946 -5.67(-3.26%)
Jul 18, 2019 151.98 174.63 148.47 174.06 4,370,821 +20.15(+13.09%)
Jul 17, 2019 139.86 154.00 139.53 153.91 3,168,912 +16.26(+11.81%)
Jul 16, 2019 139.09 142.07 136.25 137.65 2,176,820 -2.16(-1.55%)
Jul 15, 2019 139.96 141.64 136.69 139.81 1,278,056 -0.29(-0.21%)
Jul 12, 2019 137.26 140.68 134.76 140.10 1,597,597 +4.38(+3.22%)
Jul 11, 2019 139.24 141.54 132.36 135.72 2,081,166 -4.57(-3.26%)
Jul 10, 2019 138.03 140.49 133.42 140.29 2,431,356 +8.66(+6.58%)
Jul 09, 2019 126.88 131.64 125.24 131.64 1,529,109 +3.85(+3.01%)
Jul 08, 2019 128.61 131.11 125.10 127.79 1,056,515 -0.39(-0.30%)
Jul 05, 2019 121.49 129.54 116.97 128.17 2,119,477 -3.75(-2.84%)
Jul 03, 2019 132.69 132.74 127.60 131.93 1,403,441 +1.78(+1.37%)
Jul 02, 2019 120.81 131.88 119.95 130.15 2,288,955 +12.94(+11.04%)
Jul 01, 2019 120.77 123.12 116.10 117.21 2,212,312 -14.72(-11.16%)
Jun 28, 2019 129.66 132.50 126.20 131.93 2,128,376 +3.46(+2.70%)
Jun 27, 2019 128.51 129.47 125.53 128.46 1,784,465 -2.98(-2.27%)
Jun 26, 2019 124.52 134.81 124.09 131.44 1,993,980 -1.39(-1.05%)
Jun 25, 2019 142.94 143.32 124.71 132.84 4,458,731 -9.09(-6.41%)
Jun 24, 2019 128.92 141.93 128.29 141.93 3,360,641 +14.26(+11.17%)
Jun 21, 2019 124.36 127.77 119.41 127.67 2,673,094 +2.45(+1.95%)
Jun 20, 2019 120.04 126.76 118.11 125.22 5,767,575 +14.69(+13.29%)
Jun 19, 2019 104.14 111.01 103.23 110.53 2,379,909 +4.32(+4.07%)
Jun 18, 2019 107.31 109.04 101.98 106.21 2,222,174 +2.55(+2.46%)
Jun 17, 2019 101.45 103.66 99.25 103.66 1,552,921 +1.82(+1.79%)
Jun 14, 2019 103.42 106.11 98.77 101.84 2,385,513 +0.53(+0.52%)
Jun 13, 2019 97.71 100.69 96.89 101.31 1,398,397 +4.03(+4.15%)
Jun 12, 2019 94.73 98.62 94.73 97.28 1,562,345 +4.56(+4.92%)
Jun 11, 2019 89.83 93.82 89.31 92.72 1,186,758 +1.34(+1.47%)
Jun 10, 2019 90.32 91.85 88.30 91.37 1,734,789 -4.90(-5.09%)
Jun 07, 2019 98.43 99.39 94.49 96.27 2,080,688 -0.05(-0.05%)
Jun 06, 2019 93.77 96.89 93.10 96.32 1,927,561 +3.02(+3.24%)
Jun 05, 2019 96.03 98.14 89.79 93.29 2,264,518 +0.19(+0.21%)
Jun 04, 2019 87.96 93.15 87.87 93.10 2,142,387 +1.39(+1.52%)
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.