Gold Miners Bull 2X Direxion (NY: NUGT )

51.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 50.49 52.12 50.40 51.44 1,458,022 +0.01(+0.02%)
Sep 14, 2021 51.50 52.44 50.46 51.43 2,395,141 +0.57(+1.12%)
Sep 13, 2021 49.61 51.74 49.28 50.86 2,530,087 +1.79(+3.65%)
Sep 10, 2021 50.44 50.88 49.01 49.07 2,303,813 -1.39(-2.75%)
Sep 09, 2021 52.13 52.13 49.71 50.46 2,893,826 -0.80(-1.56%)
Sep 08, 2021 51.50 52.08 50.14 51.26 2,112,334 -0.46(-0.89%)
Sep 07, 2021 53.34 54.00 51.26 51.72 2,233,107 -3.08(-5.62%)
Sep 03, 2021 53.80 55.48 53.45 54.80 2,931,227 +2.53(+4.84%)
Sep 02, 2021 52.01 52.27 51.23 52.27 1,466,832 +0.31(+0.60%)
Sep 01, 2021 53.12 53.26 51.79 51.96 1,902,827 -0.54(-1.03%)
Aug 31, 2021 51.49 52.65 51.24 52.50 1,700,717 +1.24(+2.42%)
Aug 30, 2021 52.66 52.90 50.90 51.26 2,265,859 -1.47(-2.79%)
Aug 27, 2021 48.82 52.98 48.48 52.73 3,411,533 +3.61(+7.35%)
Aug 26, 2021 49.04 50.35 48.78 49.12 1,689,865 -0.65(-1.31%)
Aug 25, 2021 50.48 50.63 48.88 49.77 2,564,843 -1.42(-2.77%)
Aug 24, 2021 51.91 51.93 50.74 51.19 1,276,629 +0.05(+0.10%)
Aug 23, 2021 49.60 51.82 48.78 51.14 3,273,122 +3.90(+8.26%)
Aug 20, 2021 47.16 48.14 46.77 47.24 2,106,955 -0.41(-0.86%)
Aug 19, 2021 49.19 49.19 47.40 47.65 2,956,473 -1.58(-3.21%)
Aug 18, 2021 52.04 52.04 48.51 49.23 4,306,136 -2.45(-4.74%)
Aug 17, 2021 52.57 53.06 50.94 51.68 1,988,174 -1.37(-2.58%)
Aug 16, 2021 53.71 53.96 52.38 53.05 1,701,322 -0.48(-0.90%)
Aug 13, 2021 52.85 54.02 52.49 53.53 2,485,072 +2.04(+3.96%)
Aug 12, 2021 52.46 52.46 50.66 51.49 2,344,980 -1.55(-2.92%)
Aug 11, 2021 52.39 53.85 52.25 53.04 2,988,885 +1.93(+3.78%)
Aug 10, 2021 52.05 52.52 50.76 51.11 2,937,711 -1.33(-2.54%)
Aug 09, 2021 53.51 54.52 52.29 52.44 3,702,237 -2.59(-4.71%)
Aug 06, 2021 55.59 55.90 53.84 55.03 4,167,409 -3.56(-6.08%)
Aug 05, 2021 60.40 60.58 58.33 58.59 1,897,521 -1.93(-3.19%)
Aug 04, 2021 63.25 64.01 60.38 60.52 2,450,222 -0.94(-1.53%)
Aug 03, 2021 60.35 61.60 59.91 61.46 1,012,998 +0.97(+1.60%)
Aug 02, 2021 60.87 61.14 60.04 60.49 1,612,857 -0.56(-0.92%)
Jul 30, 2021 60.42 62.15 60.11 61.05 1,615,457 -0.45(-0.73%)
Jul 29, 2021 60.40 62.42 60.19 61.50 3,253,906 +3.14(+5.38%)
Jul 28, 2021 56.00 58.44 55.71 58.36 2,079,854 +1.68(+2.96%)
Jul 27, 2021 56.64 56.88 55.41 56.68 1,515,929 +0.45(+0.80%)
Jul 26, 2021 54.77 56.98 54.45 56.23 1,726,128 +1.23(+2.24%)
Jul 23, 2021 55.12 55.51 54.21 55.00 1,563,416 -0.89(-1.59%)
Jul 22, 2021 56.76 56.76 54.63 55.89 1,690,647 -0.67(-1.18%)
Jul 21, 2021 54.60 56.88 54.39 56.56 1,586,536 +1.14(+2.06%)
Jul 20, 2021 55.81 57.18 54.68 55.42 2,263,731 +0.12(+0.22%)
Jul 19, 2021 56.21 56.97 54.08 55.30 2,881,203 -2.41(-4.18%)
Jul 16, 2021 60.50 60.68 57.31 57.71 2,657,910 -3.54(-5.78%)
Jul 15, 2021 60.69 61.51 60.12 61.25 1,580,365 +0.67(+1.11%)
Jul 14, 2021 61.59 61.94 59.94 60.58 2,439,995 +1.57(+2.66%)
Jul 13, 2021 57.81 61.07 57.75 59.01 2,016,423 +1.30(+2.25%)
Jul 12, 2021 58.79 59.90 57.36 57.71 2,024,068 -1.53(-2.58%)
Jul 09, 2021 57.38 59.65 57.22 59.24 2,062,037 +2.24(+3.93%)
Jul 08, 2021 60.08 60.37 55.97 57.00 2,683,576 -3.02(-5.03%)
Jul 07, 2021 60.67 60.81 59.09 60.02 2,394,918 +0.20(+0.33%)
Jul 06, 2021 61.58 61.72 58.66 59.82 3,319,381 +0.28(+0.47%)
Jul 02, 2021 59.50 60.08 58.26 59.54 2,281,946 +1.54(+2.66%)
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.