Gold Miners Bull 2X Direxion (NY: NUGT )

58.66 USD -2.66 (-4.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 61.38 62.05 58.58 58.66 3,451,521 -2.66(-4.34%)
Jun 17, 2021 63.85 65.59 61.03 61.32 5,554,410 -7.07(-10.34%)
Jun 16, 2021 71.01 72.70 68.18 68.39 3,805,573 -3.14(-4.39%)
Jun 15, 2021 73.32 73.47 70.77 71.53 1,740,773 -1.79(-2.44%)
Jun 14, 2021 71.32 74.12 70.71 73.32 1,696,954 -0.86(-1.16%)
Jun 11, 2021 75.61 76.39 73.74 74.18 1,672,910 -2.64(-3.44%)
Jun 10, 2021 73.54 76.88 73.02 76.82 2,213,955 +3.60(+4.92%)
Jun 09, 2021 73.80 74.99 73.10 73.22 1,538,456 -0.25(-0.34%)
Jun 08, 2021 74.83 75.40 73.33 73.47 1,860,793 -2.06(-2.73%)
Jun 07, 2021 75.27 75.88 73.95 75.53 1,412,864 -0.34(-0.45%)
Jun 04, 2021 75.40 76.84 74.88 75.87 1,709,758 +2.12(+2.87%)
Jun 03, 2021 75.64 75.67 73.22 73.75 2,709,085 -5.74(-7.22%)
Jun 02, 2021 79.43 80.34 78.51 79.49 1,365,748 +0.19(+0.24%)
Jun 01, 2021 79.81 80.65 77.84 79.30 1,903,666 +0.53(+0.67%)
May 28, 2021 76.93 78.91 76.27 78.77 1,475,013 +0.78(+1.00%)
May 27, 2021 78.04 78.80 77.26 77.99 1,298,972 -1.04(-1.32%)
May 26, 2021 79.73 81.18 78.03 79.03 2,031,858 -0.28(-0.35%)
May 25, 2021 78.60 79.97 76.69 79.31 2,414,280 +0.17(+0.21%)
May 24, 2021 78.63 79.84 77.90 79.14 1,349,492 +0.85(+1.09%)
May 21, 2021 80.00 80.25 76.80 78.29 2,327,649 -1.16(-1.46%)
May 20, 2021 77.57 80.40 76.97 79.45 1,921,207 +2.06(+2.66%)
May 19, 2021 78.26 81.82 75.63 77.39 3,708,598 -2.34(-2.93%)
May 18, 2021 80.49 80.81 77.42 79.73 2,171,296 -0.43(-0.54%)
May 17, 2021 74.51 80.81 74.01 80.16 5,396,985 +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%)
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.