Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
May 29, 2020 68.92 69.74 66.23 67.49 6,496,789 +1.33(+2.01%)
May 28, 2020 67.80 68.99 64.69 66.16 6,294,428 +0.90(+1.38%)
May 27, 2020 62.87 65.42 60.68 65.25 7,850,538 -1.57(-2.35%)
May 26, 2020 71.92 71.95 66.20 66.83 5,826,176 -6.01(-8.26%)
May 22, 2020 74.38 76.36 72.40 72.84 3,825,364 -0.39(-0.53%)
May 21, 2020 74.92 75.57 69.42 73.23 5,692,496 -4.17(-5.39%)
May 20, 2020 80.40 80.97 76.51 77.40 6,621,025 -2.34(-2.93%)
May 19, 2020 76.85 80.94 76.33 79.73 6,165,820 +5.28(+7.09%)
May 18, 2020 79.53 79.83 73.61 74.46 5,745,869 -2.66(-3.45%)
May 15, 2020 74.68 77.67 73.23 77.12 5,588,546 +5.67(+7.94%)
May 14, 2020 67.25 72.64 66.92 71.44 6,535,073 +4.03(+5.99%)
May 13, 2020 68.33 69.61 64.63 67.41 5,520,989 +0.97(+1.46%)
May 12, 2020 67.99 70.64 65.71 66.44 4,875,608 -0.26(-0.39%)
May 11, 2020 70.59 71.17 65.13 66.70 5,221,014 -3.78(-5.37%)
May 08, 2020 70.83 73.26 69.29 70.48 5,537,510 -0.63(-0.89%)
May 07, 2020 67.60 72.92 66.62 71.11 7,103,107 +5.01(+7.59%)
May 06, 2020 67.81 69.21 65.60 66.10 5,066,807 -4.35(-6.17%)
May 05, 2020 66.87 70.83 64.72 70.44 6,116,382 +3.02(+4.47%)
May 04, 2020 66.14 68.22 65.36 67.43 5,625,910 +2.81(+4.35%)
May 01, 2020 57.69 64.83 57.08 64.61 5,788,671 +3.96(+6.52%)
Apr 30, 2020 64.10 66.91 60.24 60.66 6,353,037 -7.13(-10.52%)
Apr 29, 2020 65.35 67.85 62.93 67.79 6,636,346 +0.94(+1.41%)
Apr 28, 2020 65.62 67.48 63.52 66.85 5,025,642 -0.08(-0.12%)
Apr 27, 2020 67.09 68.38 63.34 66.92 4,743,775 -0.16(-0.25%)
Apr 24, 2020 67.73 68.78 63.49 67.09 6,544,836 +1.76(+2.69%)
Apr 23, 2020 64.47 70.38 63.79 65.33 6,927,048 +3.36(+5.41%)
Apr 22, 2020 58.39 62.36 58.24 61.98 5,177,484 +7.03(+12.80%)
Apr 21, 2020 51.79 56.01 51.21 54.94 4,323,914 -0.58(-1.05%)
Apr 20, 2020 53.00 56.88 52.86 55.53 5,139,770 +2.67(+5.05%)
Apr 17, 2020 51.84 54.51 51.74 52.86 4,086,527 -3.35(-5.95%)
Apr 16, 2020 54.80 57.13 53.15 56.21 4,911,102 +2.38(+4.41%)
Apr 15, 2020 51.70 56.16 50.73 53.83 5,637,658 -1.94(-3.48%)
Apr 14, 2020 57.76 61.30 53.10 55.77 9,790,829 -0.10(-0.17%)
Apr 13, 2020 49.13 56.93 45.97 55.87 8,025,404 +6.40(+12.94%)
Apr 09, 2020 44.37 49.51 43.75 49.46 8,206,439 +8.24(+20.00%)
Apr 08, 2020 40.98 42.04 39.86 41.22 3,056,922 +0.53(+1.31%)
Apr 07, 2020 42.19 42.82 39.67 40.69 5,028,999 -0.97(-2.33%)
Apr 06, 2020 40.83 42.53 39.09 41.66 5,641,070 +4.22(+11.27%)
Apr 03, 2020 37.97 40.15 36.71 37.44 5,363,553 -0.48(-1.28%)
Apr 02, 2020 36.56 39.62 35.74 37.92 6,388,332 +2.76(+7.86%)
Apr 01, 2020 32.05 35.35 32.01 35.16 5,499,934 +2.18(+6.62%)
Mar 31, 2020 34.14 36.86 32.54 32.98 4,674,183 -2.09(-5.95%)
Mar 30, 2020 37.10 40.69 32.78 35.06 5,961,002 -1.79(-4.87%)
Mar 27, 2020 40.98 43.35 34.92 36.86 6,532,484 -7.03(-16.02%)
Mar 26, 2020 48.45 50.43 41.03 43.89 8,369,390 -1.55(-3.42%)
Mar 25, 2020 43.55 48.49 39.47 45.44 9,581,289 +3.59(+8.57%)
Mar 24, 2020 40.59 43.98 36.66 41.85 12,391,803 +11.30(+36.98%)
Mar 23, 2020 30.07 34.92 27.40 30.55 11,865,264 +4.61(+17.76%)
Mar 20, 2020 36.90 36.95 25.36 25.94 10,796,433 -4.07(-13.57%)
Mar 19, 2020 30.16 41.22 23.42 30.02 14,878,571 -5.29(-14.97%)
Mar 18, 2020 62.56 69.49 34.19 35.30 9,878,384 -34.38(-49.34%)
Mar 17, 2020 49.90 72.35 49.71 69.69 10,055,817 +19.20(+38.04%)
Mar 16, 2020 25.22 55.04 25.22 50.48 12,825,605 +17.70(+53.99%)
Mar 13, 2020 72.35 72.60 29.10 32.78 9,429,583 -28.32(-46.35%)
Mar 12, 2020 70.75 90.78 58.44 61.10 7,997,135 -34.87(-36.33%)
Mar 11, 2020 119.20 122.11 92.24 95.97 4,234,506 -28.81(-23.09%)
Mar 10, 2020 129.14 132.68 112.02 124.78 3,814,290 -1.07(-0.85%)
Mar 09, 2020 141.85 145.39 125.17 125.84 2,925,264 -30.79(-19.66%)
Mar 06, 2020 165.85 165.85 140.73 156.64 3,464,315 -6.16(-3.78%)
Mar 05, 2020 158.00 163.72 149.99 162.80 3,090,965 +10.52(+6.91%)
Mar 04, 2020 151.55 153.19 139.62 152.27 3,253,428 +6.21(+4.25%)
Mar 03, 2020 133.84 158.63 128.85 146.07 6,473,516 +18.82(+14.79%)
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.