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 )

37.09 -0.42 (-1.12%)
Streaming Delayed Price Updated: 3:19 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 (%)
Mar 29, 2018 116.75 116.75 116.75 0 +4.45(+3.96%)
Mar 28, 2018 115.07 116.12 110.62 112.30 1,563,484 -5.98(-5.06%)
Mar 27, 2018 119.14 121.86 116.82 118.28 1,502,841 -6.12(-4.92%)
Mar 26, 2018 121.77 125.64 121.58 124.40 1,257,429 +4.83(+4.04%)
Mar 23, 2018 117.42 123.01 116.70 119.57 2,287,409 +9.19(+8.32%)
Mar 22, 2018 113.11 115.31 110.29 110.38 1,109,840 -5.02(-4.35%)
Mar 21, 2018 109.33 117.42 108.23 115.41 2,432,652 +8.80(+8.26%)
Mar 20, 2018 107.18 108.52 104.83 106.60 1,109,522 -3.57(-3.24%)
Mar 19, 2018 108.07 110.79 105.68 110.17 1,052,909 +1.81(+1.67%)
Mar 16, 2018 108.69 109.92 105.78 108.36 950,744 -0.67(-0.61%)
Mar 15, 2018 110.74 111.96 108.36 109.02 1,181,608 -4.10(-3.63%)
Mar 14, 2018 112.03 114.42 111.69 113.13 771,296 +0.33(+0.30%)
Mar 13, 2018 114.18 115.66 110.64 112.79 779,745 -0.67(-0.59%)
Mar 12, 2018 109.02 113.98 107.51 113.46 1,139,475 +2.77(+2.50%)
Mar 09, 2018 109.83 113.56 108.50 110.69 1,266,000 -1.00(-0.90%)
Mar 08, 2018 111.65 112.41 108.16 111.69 848,451 +0.57(+0.52%)
Mar 07, 2018 109.83 111.12 1,416,531 -7.54(-6.35%)
Mar 06, 2018 115.75 121.62 115.75 118.66 1,819,550 +6.44(+5.74%)
Mar 05, 2018 109.74 112.22 107.35 112.22 957,962 +2.24(+2.04%)
Mar 02, 2018 114.27 114.99 109.74 109.98 1,547,817 -0.95(-0.86%)
Mar 01, 2018 104.54 112.31 101.39 110.93 2,297,670 +2.39(+2.20%)
Feb 28, 2018 111.31 111.98 108.50 108.55 1,413,839 -1.57(-1.43%)
Feb 27, 2018 117.94 118.71 108.45 110.12 2,290,244 -10.74(-8.88%)
Feb 26, 2018 120.09 122.24 118.38 120.86 1,199,751 +3.43(+2.93%)
Feb 23, 2018 114.46 117.85 112.84 117.42 856,821 +2.77(+2.41%)
Feb 22, 2018 114.11 114.65 1,353,479 -1.72(-1.48%)
Feb 21, 2018 120.62 126.87 116.08 116.37 1,695,759 -1.48(-1.25%)
Feb 20, 2018 123.53 124.96 117.09 117.85 1,533,105 -10.69(-8.32%)
Feb 16, 2018 128.54 128.54 128.54 0 -9.40(-6.81%)
Feb 15, 2018 137.89 138.28 132.45 137.94 1,344,897 +0.48(+0.35%)
Feb 14, 2018 120.95 139.89 119.66 137.46 2,850,401 +16.80(+13.92%)
Feb 13, 2018 121.28 122.29 117.90 120.67 1,240,698 +0.38(+0.32%)
Feb 12, 2018 113.36 123.28 111.05 120.28 1,899,689 +10.50(+9.56%)
Feb 09, 2018 115.46 116.90 102.11 109.79 2,706,746 -6.73(-5.77%)
Feb 08, 2018 119.28 122.14 116.29 116.51 2,105,851 -2.20(-1.85%)
Feb 07, 2018 122.62 125.41 117.61 118.71 2,090,677 -5.39(-4.34%)
Feb 06, 2018 131.26 132.26 122.00 124.10 2,026,378 -11.31(-8.35%)
Feb 05, 2018 139.51 139.56 130.16 135.41 1,458,044 -2.00(-1.46%)
Feb 02, 2018 147.38 147.67 136.08 137.41 2,309,257 -16.56(-10.75%)
Feb 01, 2018 151.49 153.63 149.25 153.97 1,164,393 -0.57(-0.37%)
Jan 31, 2018 152.59 156.40 144.53 154.54 1,827,320 +4.91(+3.28%)
Jan 30, 2018 156.54 157.12 146.93 149.63 1,517,115 -4.06(-2.64%)
Jan 29, 2018 164.18 164.51 152.20 153.68 1,817,200 -15.08(-8.93%)
Jan 26, 2018 166.95 170.57 165.71 168.76 782,637 +3.29(+1.99%)
Jan 25, 2018 178.25 180.93 161.75 165.47 2,076,043 -10.97(-6.22%)
Jan 24, 2018 173.82 181.12 173.44 176.44 1,983,781 +10.78(+6.51%)
Jan 23, 2018 155.73 166.52 150.90 165.66 1,384,519 +8.25(+5.24%)
Jan 22, 2018 158.88 160.12 154.27 157.40 1,122,845 +0.72(+0.46%)
Jan 19, 2018 159.41 160.98 156.69 156.69 708,464 +0.24(+0.15%)
Jan 18, 2018 164.04 166.13 155.30 156.45 1,436,433 -7.68(-4.68%)
Jan 17, 2018 168.90 175.15 163.27 164.13 1,206,953 -8.35(-4.84%)
Jan 16, 2018 165.37 173.29 164.80 172.48 1,212,841 +7.25(+4.39%)
Jan 12, 2018 165.23 165.23 165.23 0 +12.12(+7.92%)
Jan 11, 2018 151.25 153.78 151.25 153.11 612,591 +2.24(+1.49%)
Jan 10, 2018 153.35 148.67 150.87 1,025,057 +3.29(+2.23%)
Jan 09, 2018 149.10 150.44 144.43 147.57 1,040,597 -5.82(-3.79%)
Jan 08, 2018 157.50 158.53 151.29 153.40 833,523 -6.01(-3.77%)
Jan 05, 2018 156.97 160.55 156.12 159.41 675,878 -1.48(-0.92%)
Jan 04, 2018 157.12 160.89 154.11 160.89 1,160,368 +2.77(+1.75%)
Jan 03, 2018 161.70 162.89 150.72 158.12 1,320,166 -4.68(-2.87%)
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.