Gold Miners Bull 2X Direxion (NY: NUGT )

80.16 USD +7.08 (+9.69%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 74.51 80.81 74.01 80.16 5,395,721 +7.08(+9.69%)
May 14, 2021 71.08 73.29 70.68 73.08 2,168,031 +3.51(+5.05%)
May 13, 2021 68.75 70.44 67.62 69.57 2,148,328 +0.10(+0.14%)
May 12, 2021 71.77 72.67 68.78 69.47 2,895,810 -2.78(-3.85%)
May 11, 2021 68.40 72.33 67.90 72.25 2,408,873 +0.87(+1.22%)
May 10, 2021 73.50 74.44 70.99 71.38 3,013,890 -0.03(-0.04%)
May 07, 2021 71.36 71.98 69.88 71.41 3,406,430 +2.41(+3.49%)
May 06, 2021 65.81 70.10 65.76 69.00 4,140,678 +4.23(+6.53%)
May 05, 2021 64.15 65.02 63.10 64.77 1,731,792 +0.97(+1.52%)
May 04, 2021 65.01 67.41 62.48 63.80 3,000,861 -1.31(-2.01%)
May 03, 2021 62.54 65.78 62.35 65.11 3,391,286 +4.61(+7.62%)
Apr 30, 2021 61.11 62.09 60.25 60.50 1,898,100 -1.42(-2.29%)
Apr 29, 2021 63.02 63.15 60.48 61.92 2,992,354 -2.39(-3.72%)
Apr 28, 2021 62.23 65.34 61.71 64.31 2,684,265 +0.51(+0.80%)
Apr 27, 2021 66.55 66.64 63.61 63.80 2,431,821 -2.53(-3.81%)
Apr 26, 2021 66.79 67.07 65.67 66.33 1,281,781 -0.45(-0.67%)
Apr 23, 2021 68.16 68.70 66.22 66.78 1,905,800 -0.53(-0.79%)
Apr 22, 2021 68.55 68.88 66.26 67.31 2,490,831 -2.24(-3.22%)
Apr 21, 2021 67.30 69.56 66.96 69.55 2,507,390 +2.34(+3.48%)
Apr 20, 2021 65.22 67.67 65.22 67.21 2,240,282 +1.39(+2.11%)
Apr 19, 2021 65.92 66.85 64.96 65.82 2,122,808 -0.82(-1.23%)
Apr 16, 2021 66.79 66.93 65.45 66.64 2,418,500 +1.04(+1.59%)
Apr 15, 2021 62.21 66.31 62.01 65.60 3,482,252 +5.12(+8.47%)
Apr 14, 2021 61.11 62.09 60.14 60.48 1,904,422 -0.86(-1.40%)
Apr 13, 2021 60.91 62.22 60.50 61.34 1,920,471 +1.83(+3.08%)
Apr 12, 2021 61.01 61.09 58.85 59.51 2,196,428 -2.58(-4.16%)
Apr 09, 2021 59.82 62.27 59.38 62.09 1,220,900 -0.06(-0.10%)
Apr 08, 2021 61.41 62.47 61.07 62.15 2,449,368 +2.70(+4.54%)
Apr 07, 2021 60.01 60.64 58.98 59.45 1,515,804 -1.07(-1.77%)
Apr 06, 2021 59.86 61.58 59.45 60.52 2,333,326 +1.97(+3.36%)
Apr 05, 2021 58.13 59.59 57.38 58.55 2,598,784 +0.34(+0.58%)
Apr 01, 2021 56.00 58.21 55.60 58.21 2,607,500 +3.65(+6.69%)
Mar 31, 2021 52.60 55.45 52.41 54.56 3,301,607 +2.27(+4.34%)
Mar 30, 2021 52.86 53.70 51.70 52.29 3,661,190 -3.67(-6.56%)
Mar 29, 2021 54.60 56.06 53.20 55.96 2,343,869 +0.62(+1.12%)
Mar 26, 2021 53.39 55.58 53.39 55.34 2,461,800 +1.72(+3.21%)
Mar 25, 2021 53.98 54.70 52.65 53.62 2,601,198 -0.39(-0.72%)
Mar 24, 2021 55.17 55.52 53.89 54.01 1,931,094 -1.08(-1.96%)
Mar 23, 2021 56.93 57.26 54.75 55.09 2,819,395 -3.16(-5.42%)
Mar 22, 2021 58.18 59.70 58.10 58.25 2,059,602 -0.99(-1.67%)
Mar 19, 2021 59.08 59.54 57.98 59.24 2,332,600 +0.60(+1.02%)
Mar 18, 2021 57.99 60.33 57.87 58.64 2,984,193 -1.98(-3.27%)
Mar 17, 2021 57.38 61.54 56.42 60.62 4,401,073 +2.40(+4.12%)
Mar 16, 2021 58.65 58.94 57.55 58.22 2,400,909 -0.54(-0.92%)
Mar 15, 2021 57.35 58.90 56.95 58.76 2,732,026 +2.02(+3.56%)
Mar 12, 2021 53.82 56.89 53.30 56.74 2,487,100 +0.18(+0.32%)
Mar 11, 2021 55.31 56.74 54.89 56.56 2,585,867 +1.95(+3.57%)
Mar 10, 2021 54.20 55.24 53.43 54.61 2,869,185 +0.46(+0.85%)
Mar 09, 2021 54.70 56.06 53.48 54.15 3,807,298 +2.97(+5.80%)
Mar 08, 2021 51.65 52.52 50.51 51.18 2,599,552 -1.27(-2.42%)
Mar 05, 2021 51.35 52.71 49.60 52.45 3,560,800 +1.42(+2.78%)
Mar 04, 2021 50.84 53.48 49.30 51.03 4,845,723 -0.06(-0.12%)
Mar 03, 2021 51.16 51.89 48.74 51.09 4,357,305 -2.26(-4.24%)
Mar 02, 2021 50.08 53.91 50.00 53.35 4,130,352 +3.48(+6.98%)
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.