Skip to main content

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

37.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.96 56.86 54.59 56.18 1,525,724 +1.14(+2.07%)
Jun 29, 2021 54.23 56.10 53.87 55.03 1,716,839 -1.03(-1.85%)
Jun 28, 2021 57.35 57.67 55.28 56.07 2,195,899 -1.37(-2.39%)
Jun 25, 2021 59.21 59.37 56.97 57.44 2,088,860 -0.12(-0.20%)
Jun 24, 2021 58.38 58.65 57.19 57.56 1,826,708 +0.17(+0.30%)
Jun 23, 2021 59.56 60.17 57.37 57.38 2,667,450 -0.82(-1.41%)
Jun 22, 2021 58.16 58.94 57.60 58.21 2,385,018 -0.67(-1.13%)
Jun 21, 2021 58.48 59.40 57.07 58.87 3,093,061 +2.16(+3.80%)
Jun 18, 2021 59.35 59.99 56.64 56.72 3,569,776 -2.57(-4.34%)
Jun 17, 2021 61.73 63.42 58.98 59.29 5,744,714 -6.84(-10.34%)
Jun 16, 2021 68.66 70.29 65.92 66.12 3,935,938 -3.04(-4.39%)
Jun 15, 2021 70.89 71.04 68.43 69.16 1,800,415 -1.73(-2.44%)
Jun 14, 2021 68.96 71.66 68.37 70.89 1,755,094 -0.83(-1.16%)
Jun 11, 2021 73.11 73.86 71.30 71.72 1,730,227 -2.55(-3.44%)
Jun 10, 2021 71.10 74.35 70.60 74.28 2,289,809 +3.48(+4.92%)
Jun 09, 2021 71.36 72.51 70.68 70.79 1,591,166 -0.24(-0.34%)
Jun 08, 2021 72.35 72.90 70.90 71.04 1,924,547 -1.99(-2.73%)
Jun 07, 2021 72.78 73.37 71.50 73.03 1,461,271 -0.33(-0.45%)
Jun 04, 2021 72.90 74.29 72.40 73.36 1,768,337 +2.05(+2.87%)
Jun 03, 2021 73.13 73.16 70.79 71.31 2,801,903 -5.55(-7.22%)
Jun 02, 2021 76.80 77.68 75.91 76.86 1,412,541 +0.18(+0.24%)
Jun 01, 2021 77.17 77.98 75.26 76.67 1,968,889 +0.51(+0.67%)
May 28, 2021 74.38 76.30 73.74 76.16 1,525,549 +0.75(+1.00%)
May 27, 2021 75.45 76.19 74.70 75.41 1,343,477 -1.01(-1.32%)
May 26, 2021 77.09 78.49 75.44 76.41 2,101,473 -0.27(-0.35%)
May 25, 2021 76.00 77.32 74.15 76.68 2,496,997 +0.16(+0.21%)
May 24, 2021 76.03 77.20 75.32 76.52 1,395,728 +0.82(+1.09%)
May 21, 2021 77.35 77.59 74.26 75.70 2,407,398 -1.12(-1.46%)
May 20, 2021 75.00 77.74 74.42 76.82 1,987,031 +1.99(+2.66%)
May 19, 2021 75.67 79.11 73.12 74.83 3,835,661 -2.26(-2.93%)
May 18, 2021 77.82 78.13 74.86 77.09 2,245,688 -0.42(-0.54%)
May 17, 2021 72.04 78.13 71.56 77.50 5,581,896 +6.85(+9.69%)
May 14, 2021 68.73 70.86 68.34 70.66 2,242,311 +3.39(+5.05%)
May 13, 2021 66.47 68.11 65.38 67.27 2,221,933 +0.10(+0.14%)
May 12, 2021 69.39 70.26 66.50 67.17 2,995,026 -2.69(-3.85%)
May 11, 2021 66.13 69.93 65.65 69.86 2,491,405 +0.84(+1.22%)
May 10, 2021 71.07 71.97 68.64 69.02 3,117,151 -0.03(-0.04%)
May 07, 2021 69.00 69.60 67.57 69.04 3,523,140 +2.33(+3.49%)
May 06, 2021 63.63 67.78 63.58 66.71 4,282,545 +4.09(+6.53%)
May 05, 2021 62.02 62.87 61.01 62.62 1,791,126 +0.94(+1.52%)
May 04, 2021 62.86 65.18 60.41 61.69 3,103,676 -1.27(-2.01%)
May 03, 2021 60.47 63.60 60.28 62.95 3,507,477 +4.46(+7.62%)
Apr 30, 2021 59.09 60.03 58.25 58.50 1,963,132 -1.37(-2.29%)
Apr 29, 2021 60.93 61.06 58.48 59.87 3,094,877 -2.31(-3.72%)
Apr 28, 2021 60.17 63.18 59.67 62.18 2,776,233 +0.49(+0.80%)
Apr 27, 2021 64.35 64.43 61.50 61.69 2,515,139 -2.45(-3.81%)
Apr 26, 2021 64.58 64.85 63.49 64.13 1,325,697 -0.44(-0.67%)
Apr 23, 2021 65.90 66.42 64.03 64.57 1,971,096 -0.51(-0.79%)
Apr 22, 2021 66.28 66.60 64.06 65.08 2,576,171 -2.17(-3.22%)
Apr 21, 2021 65.07 67.26 64.74 67.25 2,593,298 +2.26(+3.48%)
Apr 20, 2021 63.06 65.43 63.06 64.98 2,317,038 +1.34(+2.11%)
Apr 19, 2021 63.74 64.64 62.81 63.64 2,195,539 -0.79(-1.23%)
Apr 16, 2021 64.58 64.71 63.28 64.43 2,501,362 +1.01(+1.59%)
Apr 15, 2021 60.15 64.11 59.96 63.43 3,601,560 +4.95(+8.47%)
Apr 14, 2021 59.09 60.03 58.15 58.48 1,969,671 -0.83(-1.40%)
Apr 13, 2021 58.89 60.16 58.50 59.31 1,986,270 +1.77(+3.08%)
Apr 12, 2021 58.99 59.07 56.90 57.54 2,271,681 -2.49(-4.16%)
Apr 09, 2021 57.84 60.21 57.41 60.03 1,262,730 -0.06(-0.10%)
Apr 08, 2021 59.38 60.40 59.05 60.09 2,533,288 +2.61(+4.54%)
Apr 07, 2021 58.02 58.63 57.02 57.48 1,567,738 -1.03(-1.77%)
Apr 06, 2021 57.88 59.54 57.48 58.52 2,413,270 +1.90(+3.36%)
Apr 05, 2021 56.20 57.62 55.48 56.61 2,687,823 +0.33(+0.58%)
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.