Skip to main content

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

37.36 -0.15 (-0.40%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 99.04 102.97 98.99 101.05 1,015,502 +1.10(+1.10%)
Jul 30, 2018 101.05 101.91 99.04 99.95 1,093,325 -0.96(-0.95%)
Jul 27, 2018 102.49 103.33 100.07 100.91 1,288,081 -1.05(-1.03%)
Jul 26, 2018 105.07 106.18 101.72 101.96 2,160,726 -5.84(-5.41%)
Jul 25, 2018 107.85 108.18 104.54 107.80 1,157,041 +2.06(+1.95%)
Jul 24, 2018 104.16 106.12 104.12 105.74 1,155,490 +3.16(+3.08%)
Jul 23, 2018 106.98 107.65 102.30 102.58 2,180,990 -5.89(-5.43%)
Jul 20, 2018 109.71 110.05 106.89 108.47 1,127,021 +2.15(+2.03%)
Jul 19, 2018 105.50 111.09 105.03 106.31 2,175,479 -3.97(-3.60%)
Jul 18, 2018 108.75 110.48 107.03 110.29 1,909,864 -0.19(-0.17%)
Jul 17, 2018 108.13 111.63 107.65 110.48 17,211,002 -0.10(-0.09%)
Jul 16, 2018 111.24 112.44 109.42 110.57 1,501,157 -0.96(-0.86%)
Jul 13, 2018 111.63 113.68 111.24 111.53 1,186,373 -2.82(-2.47%)
Jul 12, 2018 114.45 116.41 113.83 114.35 979,775 +1.67(+1.49%)
Jul 11, 2018 118.71 119.62 111.63 112.68 2,308,427 -9.23(-7.58%)
Jul 10, 2018 119.66 122.39 118.28 121.91 807,254 +0.24(+0.20%)
Jul 09, 2018 126.70 127.61 121.19 121.67 1,223,229 -1.10(-0.90%)
Jul 06, 2018 123.83 125.26 122.34 122.77 1,113,914 -1.05(-0.85%)
Jul 05, 2018 122.01 124.40 121.82 123.83 1,044,312 +3.97(+3.31%)
Jul 03, 2018 119.86 119.86 119.86 0 +5.84(+5.12%)
Jul 02, 2018 114.35 115.84 112.30 114.02 1,059,136 -2.39(-2.05%)
Jun 29, 2018 111.82 118.13 111.58 116.41 1,816,811 +5.50(+4.96%)
Jun 28, 2018 110.14 111.53 108.90 110.91 952,009 +0.72(+0.65%)
Jun 27, 2018 110.86 113.30 109.86 110.19 1,474,373 -2.54(-2.25%)
Jun 26, 2018 111.00 113.20 109.81 112.73 923,909 -0.29(-0.25%)
Jun 25, 2018 114.88 116.31 112.51 113.01 919,661 -3.30(-2.84%)
Jun 22, 2018 113.44 117.01 113.44 116.31 1,093,242 +3.73(+3.31%)
Jun 21, 2018 112.44 113.83 111.53 112.58 765,415 -0.67(-0.59%)
Jun 20, 2018 115.79 116.55 112.34 113.25 1,144,533 -2.54(-2.19%)
Jun 19, 2018 115.45 117.61 114.93 115.79 797,418 -2.49(-2.10%)
Jun 18, 2018 116.79 119.04 116.75 118.28 834,556 +0.57(+0.49%)
Jun 15, 2018 124.93 116.27 117.70 2,036,318 -7.23(-5.78%)
Jun 14, 2018 123.35 124.97 123.20 124.93 853,554 +2.63(+2.15%)
Jun 13, 2018 122.49 124.02 117.85 122.30 911,071 -0.10(-0.08%)
Jun 12, 2018 120.38 123.16 119.90 122.39 576,973 +0.05(+0.04%)
Jun 11, 2018 119.14 122.39 118.52 122.34 833,994 +2.73(+2.28%)
Jun 08, 2018 120.76 120.81 118.47 119.62 696,251 -1.39(-1.15%)
Jun 07, 2018 122.34 122.82 119.62 121.00 795,624 -1.05(-0.86%)
Jun 06, 2018 119.71 122.06 697,183 +1.34(+1.11%)
Jun 05, 2018 118.85 122.20 118.18 120.72 866,784 +2.34(+1.98%)
Jun 04, 2018 121.29 121.82 117.89 118.37 781,734 -1.34(-1.12%)
Jun 01, 2018 119.57 121.82 117.27 119.71 692,064 -0.96(-0.79%)
May 31, 2018 121.34 122.58 119.66 120.67 574,373 -1.63(-1.33%)
May 30, 2018 119.38 123.11 119.38 122.30 812,947 +3.45(+2.90%)
May 29, 2018 118.04 121.82 116.79 118.85 921,101 -1.77(-1.47%)
May 25, 2018 120.62 120.62 120.62 0 -4.83(-3.85%)
May 24, 2018 121.86 125.60 120.91 125.45 1,240,968 +4.98(+4.13%)
May 23, 2018 114.97 121.67 114.97 120.48 975,217 +3.40(+2.90%)
May 22, 2018 120.14 121.96 116.99 117.08 883,392 -2.44(-2.04%)
May 21, 2018 117.89 119.52 115.74 119.52 740,901 +1.44(+1.22%)
May 18, 2018 116.70 119.09 115.67 118.08 811,672 +0.05(+0.04%)
May 17, 2018 119.33 119.33 116.75 118.04 730,763 -1.20(-1.00%)
May 16, 2018 118.71 120.75 118.08 119.23 803,190 -0.14(-0.12%)
May 15, 2018 120.24 121.15 116.70 119.38 1,572,842 -8.37(-6.55%)
May 14, 2018 130.43 130.48 125.74 127.75 702,309 -1.53(-1.18%)
May 11, 2018 131.10 132.06 128.18 129.28 647,333 -0.76(-0.59%)
May 10, 2018 127.99 130.72 127.32 130.05 1,062,453 +5.07(+4.06%)
May 09, 2018 125.45 127.27 124.52 124.97 530,826 -1.34(-1.06%)
May 08, 2018 123.83 127.02 120.24 126.31 1,162,756 +0.72(+0.57%)
May 07, 2018 124.35 128.09 124.31 125.60 541,448 -0.53(-0.42%)
May 04, 2018 124.07 126.65 123.11 126.12 753,782 +0.48(+0.38%)
May 03, 2018 126.75 128.47 124.07 125.64 844,046 +3.40(+2.78%)
May 02, 2018 122.01 128.71 120.91 122.25 1,266,858 +1.10(+0.91%)
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.