Skip to main content

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

37.13 -0.38 (-1.01%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 38.00 38.02 37.38 37.51 1,008,032 -0.78(-2.04%)
Jun 24, 2024 38.50 39.10 38.09 38.29 1,203,244 +0.48(+1.27%)
Jun 21, 2024 38.79 38.87 37.35 37.81 2,029,664 -1.27(-3.24%)
Jun 20, 2024 38.03 39.61 37.61 39.08 2,063,981 +1.83(+4.93%)
Jun 18, 2024 36.04 37.52 35.86 37.24 1,855,452 +1.07(+2.95%)
Jun 17, 2024 36.18 36.50 35.37 36.18 1,424,144 -0.28(-0.77%)
Jun 14, 2024 36.89 36.89 35.65 36.46 1,779,230 +0.29(+0.80%)
Jun 13, 2024 37.13 38.08 35.67 36.17 2,143,341 -1.81(-4.78%)
Jun 12, 2024 39.19 39.76 37.66 37.98 2,115,145 +0.54(+1.44%)
Jun 11, 2024 37.50 37.52 36.53 37.44 1,574,726 -0.55(-1.44%)
Jun 10, 2024 37.29 38.20 36.81 37.99 1,601,759 +0.83(+2.23%)
Jun 07, 2024 39.89 39.98 36.91 37.16 3,606,824 -5.67(-13.24%)
Jun 06, 2024 40.18 42.96 40.10 42.84 2,050,702 +2.73(+6.81%)
Jun 05, 2024 39.25 40.27 38.53 40.10 1,747,420 +1.33(+3.42%)
Jun 04, 2024 40.53 40.59 38.22 38.78 2,997,246 -3.17(-7.56%)
Jun 03, 2024 41.68 42.07 40.99 41.95 2,592,727 +0.43(+1.03%)
May 31, 2024 42.65 42.94 40.70 41.52 1,870,983 -0.50(-1.19%)
May 30, 2024 41.42 42.71 41.31 42.02 1,107,460 +0.84(+2.03%)
May 29, 2024 42.27 42.89 41.15 41.18 1,217,706 -2.11(-4.88%)
May 28, 2024 43.31 43.68 42.48 43.29 1,527,977 +1.87(+4.52%)
May 24, 2024 41.37 41.96 41.15 41.42 1,250,861 +1.13(+2.80%)
May 23, 2024 41.98 42.40 40.05 40.29 2,170,396 -1.71(-4.08%)
May 22, 2024 44.55 44.56 41.55 42.01 2,602,666 -3.68(-8.05%)
May 21, 2024 45.87 46.33 45.08 45.69 1,162,888 -0.67(-1.44%)
May 20, 2024 45.74 46.92 44.62 46.36 1,799,292 +0.94(+2.06%)
May 17, 2024 43.78 45.50 43.41 45.42 2,785,652 +2.85(+6.70%)
May 16, 2024 42.61 43.14 41.79 42.57 1,204,173 -0.61(-1.41%)
May 15, 2024 42.89 43.67 41.22 43.18 2,152,669 +1.23(+2.92%)
May 14, 2024 41.56 42.15 41.18 41.95 1,043,760 +0.90(+2.19%)
May 13, 2024 41.38 42.13 40.31 41.05 1,266,053 -0.61(-1.46%)
May 10, 2024 42.92 43.19 41.64 41.66 2,288,856 -0.34(-0.81%)
May 09, 2024 39.95 42.13 39.93 42.00 2,967,057 +2.67(+6.79%)
May 08, 2024 38.46 39.95 38.28 39.33 1,938,008 +0.05(+0.13%)
May 07, 2024 39.10 39.49 38.68 39.28 1,278,150 -0.09(-0.23%)
May 06, 2024 39.31 39.95 39.13 39.37 2,126,707 +1.72(+4.58%)
May 03, 2024 38.29 38.65 36.98 37.64 1,778,650 -0.38(-1.00%)
May 02, 2024 36.88 38.48 36.54 38.02 1,536,148 +0.46(+1.22%)
May 01, 2024 37.63 39.38 36.91 37.56 2,737,393 +0.52(+1.40%)
Apr 30, 2024 38.55 39.01 36.93 37.04 2,877,095 -3.79(-9.28%)
Apr 29, 2024 40.45 41.28 39.23 40.83 1,381,888 +0.41(+1.01%)
Apr 26, 2024 40.66 41.25 39.73 40.42 2,431,940 +0.65(+1.63%)
Apr 25, 2024 37.11 40.21 36.74 39.78 4,477,266 +2.68(+7.23%)
Apr 24, 2024 36.55 37.30 36.40 37.09 1,365,429 +0.10(+0.27%)
Apr 23, 2024 35.31 37.19 35.11 36.99 1,916,843 +1.14(+3.17%)
Apr 22, 2024 36.14 37.37 35.64 35.86 3,419,017 -3.53(-8.96%)
Apr 19, 2024 38.88 39.97 38.63 39.39 2,435,875 +0.74(+1.91%)
Apr 18, 2024 39.43 39.46 38.04 38.65 1,835,656 +0.38(+0.99%)
Apr 17, 2024 37.75 39.14 37.28 38.27 2,785,156 +1.18(+3.17%)
Apr 16, 2024 37.27 37.60 35.73 37.09 3,343,688 -1.08(-2.82%)
Apr 15, 2024 39.43 39.64 37.04 38.17 4,372,939 -0.64(-1.64%)
Apr 12, 2024 41.87 43.44 38.04 38.81 6,789,216 -1.59(-3.92%)
Apr 11, 2024 39.70 40.49 38.31 40.39 2,865,271 +1.79(+4.65%)
Apr 10, 2024 37.75 39.55 37.03 38.60 3,352,997 -1.27(-3.18%)
Apr 09, 2024 39.96 40.76 39.25 39.87 2,605,407 +1.28(+3.31%)
Apr 08, 2024 39.85 40.06 37.81 38.59 2,733,276 -0.54(-1.38%)
Apr 05, 2024 37.10 39.41 36.72 39.13 3,194,447 +2.43(+6.63%)
Apr 04, 2024 37.48 37.90 36.59 36.70 2,552,795 -0.86(-2.28%)
Apr 03, 2024 35.85 37.75 35.80 37.55 2,545,909 +1.58(+4.38%)
Apr 02, 2024 35.57 36.10 34.91 35.98 2,920,319 +0.91(+2.59%)
Apr 01, 2024 35.74 35.94 34.42 35.07 3,152,467 +0.83(+2.42%)
Mar 28, 2024 33.68 34.22 34.22 34.24 2,448,453 +1.38(+4.19%)
Mar 27, 2024 30.94 32.87 30.92 32.87 2,530,218 +2.33(+7.64%)
Mar 26, 2024 31.90 31.90 30.53 30.53 1,601,657 -0.10(-0.33%)
Mar 25, 2024 30.49 31.68 30.44 30.63 1,565,805 +0.56(+1.86%)
Mar 22, 2024 30.39 30.99 30.06 30.08 1,528,194 -0.77(-2.49%)
Mar 21, 2024 32.07 32.66 30.81 30.84 3,458,904 -0.60(-1.90%)
Mar 20, 2024 28.94 32.00 28.79 31.44 3,437,520 +2.31(+7.94%)
Mar 19, 2024 30.10 30.10 29.01 29.13 2,088,547 -1.33(-4.36%)
Mar 18, 2024 30.76 30.87 30.31 30.46 1,199,885 -0.41(-1.32%)
Mar 15, 2024 30.63 31.17 30.23 30.86 1,896,768 -0.01(-0.03%)
Mar 14, 2024 30.88 31.23 30.43 30.87 2,586,104 -0.78(-2.47%)
Mar 13, 2024 30.59 32.06 30.50 31.65 2,233,561 +1.41(+4.65%)
Mar 12, 2024 30.21 30.30 29.42 30.25 2,489,826 -1.17(-3.72%)
Mar 11, 2024 30.09 31.77 29.99 31.42 2,888,070 +1.05(+3.46%)
Mar 08, 2024 30.67 31.10 29.96 30.37 3,327,762 +0.03(+0.10%)
Mar 07, 2024 30.20 30.55 29.79 30.34 2,250,699 +0.94(+3.20%)
Mar 06, 2024 29.18 30.18 29.13 29.40 3,610,510 +0.98(+3.45%)
Mar 05, 2024 29.12 29.40 28.38 28.42 4,321,189 +0.22(+0.77%)
Mar 04, 2024 26.87 28.28 26.59 28.20 5,400,021 +2.31(+8.91%)
Mar 01, 2024 24.78 26.13 24.05 25.89 4,956,137 +1.68(+6.96%)
Feb 29, 2024 24.07 24.72 24.03 24.21 3,257,084 +1.08(+4.67%)
Feb 28, 2024 23.40 23.40 22.92 23.13 2,849,496 -0.41(-1.73%)
Feb 27, 2024 24.02 24.17 23.53 23.53 2,782,499 -0.43(-1.78%)
Feb 26, 2024 24.18 24.18 23.56 23.96 2,803,634 -0.76(-3.09%)
Feb 23, 2024 24.01 24.92 23.56 24.72 3,779,687 +0.88(+3.70%)
Feb 22, 2024 24.78 24.80 23.67 23.84 3,633,305 -1.23(-4.90%)
Feb 21, 2024 25.44 25.44 24.39 25.07 2,516,464 -0.38(-1.48%)
Feb 20, 2024 25.78 25.89 25.21 25.44 1,891,913 +0.20(+0.78%)
Feb 16, 2024 24.70 25.72 24.56 25.25 3,488,562 +0.19(+0.75%)
Feb 15, 2024 24.22 25.54 24.22 25.06 3,535,000 +1.36(+5.72%)
Feb 14, 2024 23.64 23.83 23.10 23.70 3,185,633 +0.21(+0.89%)
Feb 13, 2024 24.81 24.88 23.07 23.49 6,912,175 -2.62(-10.05%)
Feb 12, 2024 25.37 26.37 25.30 26.12 2,796,098 +0.58(+2.29%)
Feb 09, 2024 25.90 25.95 25.16 25.53 2,625,361 -0.66(-2.53%)
Feb 08, 2024 26.20 26.47 25.93 26.20 1,445,717 -0.38(-1.42%)
Feb 07, 2024 26.90 27.07 26.36 26.57 1,497,197 -0.39(-1.43%)
Feb 06, 2024 26.57 27.10 26.33 26.96 1,718,772 +0.63(+2.41%)
Feb 05, 2024 26.54 26.91 26.07 26.33 2,979,752 -1.33(-4.80%)
Feb 02, 2024 28.06 28.06 26.97 27.65 4,591,137 -2.07(-6.96%)
Feb 01, 2024 28.27 29.92 28.19 29.72 3,804,347 +2.14(+7.76%)
Jan 31, 2024 28.26 29.21 27.45 27.58 4,025,571 -0.41(-1.45%)
Jan 30, 2024 28.69 28.88 27.65 27.99 1,933,220 -0.41(-1.43%)
Jan 29, 2024 28.38 28.47 27.45 28.40 2,277,243 +0.51(+1.81%)
Jan 26, 2024 28.15 28.63 27.77 27.89 1,561,069 -0.34(-1.19%)
Jan 25, 2024 28.10 28.44 27.73 28.23 1,887,535 +0.98(+3.60%)
Jan 24, 2024 29.25 29.83 27.15 27.25 3,493,881 -1.01(-3.58%)
Jan 23, 2024 27.37 28.26 27.23 28.26 2,274,897 +1.22(+4.51%)
Jan 22, 2024 26.50 27.26 26.29 27.04 1,790,720 -0.16(-0.58%)
Jan 19, 2024 27.46 27.46 26.47 27.20 2,954,708 +0.14(+0.51%)
Jan 18, 2024 27.36 27.36 26.65 27.06 2,743,250 +0.14(+0.51%)
Jan 17, 2024 27.75 27.75 26.72 26.92 4,000,854 -1.79(-6.24%)
Jan 16, 2024 30.43 30.53 28.52 28.71 4,084,150 -2.73(-8.69%)
Jan 12, 2024 31.50 32.49 31.12 31.45 3,310,063 +1.68(+5.66%)
Jan 11, 2024 30.22 30.62 29.01 29.76 2,614,095 -0.49(-1.60%)
Jan 10, 2024 30.28 30.71 29.83 30.25 1,844,041 -0.13(-0.42%)
Jan 09, 2024 31.75 31.76 30.17 30.38 2,640,326 -1.22(-3.86%)
Jan 08, 2024 30.67 31.85 30.49 31.60 2,336,071 -0.09(-0.28%)
Jan 05, 2024 31.71 32.89 31.10 31.68 2,682,662 +0.01(+0.03%)
Jan 04, 2024 31.81 32.08 30.96 31.67 2,166,088 -0.01(-0.03%)
Jan 03, 2024 31.91 32.32 31.17 31.68 3,216,676 -1.90(-5.66%)
Jan 02, 2024 34.51 34.94 33.29 33.59 2,166,951 -0.86(-2.50%)
Dec 29, 2023 34.41 34.74 33.73 34.45 2,163,639 -0.52(-1.47%)
Dec 28, 2023 36.29 36.63 34.76 34.96 2,039,346 -1.84(-5.01%)
Dec 27, 2023 36.35 37.39 36.27 36.81 1,776,384 +0.80(+2.23%)
Dec 26, 2023 36.18 36.51 35.54 36.00 1,165,499 +0.19(+0.53%)
Dec 22, 2023 36.82 37.52 35.74 35.81 2,849,130 +0.54(+1.54%)
Dec 21, 2023 35.16 35.77 34.90 35.27 1,709,961 +1.21(+3.55%)
Dec 20, 2023 36.01 36.06 34.01 34.06 2,090,278 -1.66(-4.64%)
Dec 19, 2023 34.26 36.44 34.17 35.72 3,166,267 +1.85(+5.48%)
Dec 18, 2023 34.03 34.20 33.29 33.87 1,666,635 +0.33(+0.99%)
Dec 15, 2023 33.59 34.25 33.24 33.53 2,587,681 -0.67(-1.95%)
Dec 14, 2023 33.96 35.50 33.62 34.20 4,063,874 +1.35(+4.12%)
Dec 13, 2023 29.20 32.90 28.79 32.85 5,689,767 +3.67(+12.58%)
Dec 12, 2023 30.74 30.74 28.88 29.18 2,708,257 -1.49(-4.86%)
Dec 11, 2023 30.10 30.76 29.64 30.67 2,193,359 -0.28(-0.92%)
Dec 08, 2023 30.88 31.80 30.21 30.95 3,252,764 -1.32(-4.10%)
Dec 07, 2023 32.90 32.90 31.56 32.28 2,684,925 -0.27(-0.84%)
Dec 06, 2023 33.35 33.65 32.48 32.55 2,226,540 -0.07(-0.21%)
Dec 05, 2023 32.98 33.55 31.95 32.62 2,932,579 -1.23(-3.62%)
Dec 04, 2023 34.04 34.43 33.20 33.85 4,084,436 -1.71(-4.80%)
Dec 01, 2023 34.33 35.79 34.06 35.55 3,623,795 +1.02(+2.95%)
Nov 30, 2023 33.90 34.53 33.50 34.53 1,883,058 +0.25(+0.74%)
Nov 29, 2023 34.25 34.67 33.73 34.28 2,866,829 +0.01(+0.03%)
Nov 28, 2023 32.06 34.33 31.87 34.27 5,378,468 +2.94(+9.40%)
Nov 27, 2023 31.30 31.66 30.65 31.33 3,004,074 +0.93(+3.07%)
Nov 24, 2023 30.19 30.76 30.09 30.39 1,453,153 +0.17(+0.55%)
Nov 22, 2023 30.28 30.53 29.75 30.23 1,313,123 +0.03(+0.10%)
Nov 21, 2023 29.63 30.93 29.63 30.20 3,610,962 +1.37(+4.77%)
Nov 20, 2023 28.00 28.82 27.67 28.82 1,941,407 +0.25(+0.86%)
Nov 17, 2023 29.25 29.47 28.49 28.58 2,192,276 -0.36(-1.25%)
Nov 16, 2023 28.38 29.89 28.14 28.94 4,044,042 +0.71(+2.50%)
Nov 15, 2023 28.75 28.77 27.75 28.23 2,047,021 -0.13(-0.45%)
Nov 14, 2023 27.13 28.79 27.13 28.36 3,112,032 +2.32(+8.89%)
Nov 13, 2023 26.22 26.62 25.92 26.05 2,126,594 -0.37(-1.41%)
Nov 10, 2023 26.49 26.68 25.91 26.42 2,806,890 -0.65(-2.39%)
Nov 09, 2023 27.43 28.33 26.71 27.07 2,912,067 -0.12(-0.43%)
Nov 08, 2023 28.60 28.77 26.94 27.19 3,696,594 -1.82(-6.26%)
Nov 07, 2023 29.43 29.61 28.09 29.00 3,708,856 -1.30(-4.27%)
Nov 06, 2023 30.81 31.08 30.21 30.30 2,962,977 -0.62(-2.00%)
Nov 03, 2023 29.04 31.61 28.94 30.91 5,437,264 +2.38(+8.36%)
Nov 02, 2023 28.79 28.79 27.79 28.53 2,438,803 +0.25(+0.90%)
Nov 01, 2023 28.14 28.67 27.22 28.27 3,840,775 +0.22(+0.77%)
Oct 31, 2023 29.35 29.75 27.59 28.06 3,525,779 -1.49(-5.05%)
Oct 30, 2023 30.75 30.81 29.44 29.55 2,400,972 -1.01(-3.31%)
Oct 27, 2023 29.45 30.56 28.70 30.56 3,457,068 +1.39(+4.78%)
Oct 26, 2023 29.44 29.83 28.24 29.17 3,771,042 -0.52(-1.75%)
Oct 25, 2023 30.29 31.22 29.63 29.69 2,629,272 -0.92(-3.01%)
Oct 24, 2023 29.87 30.93 29.87 30.61 1,264,357 -0.13(-0.41%)
Oct 23, 2023 30.72 31.26 29.52 30.74 1,920,902 -0.43(-1.39%)
Oct 20, 2023 31.29 32.60 31.13 31.17 3,110,487 -0.11(-0.34%)
Oct 19, 2023 31.07 31.40 30.18 31.28 3,213,373 +0.03(+0.09%)
Oct 18, 2023 32.24 32.43 30.75 31.25 3,503,139 -0.08(-0.25%)
Oct 17, 2023 30.20 31.38 29.86 31.33 2,551,118 +1.12(+3.70%)
Oct 16, 2023 29.72 30.60 29.47 30.21 2,314,335 +0.16(+0.52%)
Oct 13, 2023 29.58 30.41 29.14 30.05 4,623,819 +2.33(+8.39%)
Oct 12, 2023 28.77 29.09 27.41 27.72 2,672,960 -1.15(-3.98%)
Oct 11, 2023 28.75 28.94 28.16 28.87 2,328,429 +1.04(+3.74%)
Oct 10, 2023 27.63 28.00 27.24 27.83 2,302,864 +0.44(+1.61%)
Oct 09, 2023 27.06 27.47 26.81 27.39 3,103,692 +1.26(+4.80%)
Oct 06, 2023 25.10 26.49 24.92 26.14 4,003,192 +1.13(+4.51%)
Oct 05, 2023 24.24 25.02 24.21 25.01 2,548,281 +0.78(+3.20%)
Oct 04, 2023 24.77 24.77 23.73 24.23 2,562,214 -0.33(-1.36%)
Oct 03, 2023 24.31 24.96 23.85 24.57 3,826,296 +0.12(+0.48%)
Oct 02, 2023 25.61 25.61 24.22 24.45 4,105,448 -1.73(-6.60%)
Sep 29, 2023 27.32 27.58 25.74 26.17 3,900,826 -0.36(-1.37%)
Sep 28, 2023 26.16 26.57 25.69 26.54 3,082,902 +0.26(+1.01%)
Sep 27, 2023 27.62 27.67 25.75 26.27 5,696,898 -1.73(-6.17%)
Sep 26, 2023 29.05 29.14 27.96 28.00 1,923,309 -1.53(-5.18%)
Sep 25, 2023 30.10 29.60 29.25 29.53 1,735,304 -0.76(-2.49%)
Sep 22, 2023 30.98 31.44 30.24 30.29 1,667,608 -0.16(-0.52%)
Sep 21, 2023 30.65 31.11 30.11 30.44 2,436,001 -1.69(-5.25%)
Sep 20, 2023 31.49 33.02 31.49 32.13 3,136,307 +0.67(+2.12%)
Sep 19, 2023 32.40 32.46 31.28 31.46 1,742,763 -0.77(-2.37%)
Sep 18, 2023 32.13 32.46 31.40 32.23 1,246,574 +0.04(+0.12%)
Sep 15, 2023 31.58 32.53 31.53 32.19 2,479,127 +1.32(+4.28%)
Sep 14, 2023 30.11 31.38 30.11 30.87 2,078,501 +0.70(+2.33%)
Sep 13, 2023 30.18 30.64 29.80 30.16 1,025,232 -0.11(-0.36%)
Sep 12, 2023 29.45 30.78 29.38 30.27 1,266,944 +0.15(+0.49%)
Sep 11, 2023 30.14 30.59 29.87 30.13 1,680,713 +0.84(+2.87%)
Sep 08, 2023 29.44 30.28 29.21 29.28 1,951,732 +0.00(+0.00%)
Sep 07, 2023 29.57 29.59 28.98 29.28 1,541,420 -0.28(-0.96%)
Sep 06, 2023 29.35 30.18 29.16 29.57 1,263,908 -0.10(-0.33%)
Sep 05, 2023 30.30 30.83 29.41 29.67 1,595,833 -1.23(-3.99%)
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.