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 )

51.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 33.31 34.13 32.77 34.08 1,962,288 +1.09(+3.29%)
Jun 29, 2023 31.49 33.04 31.26 32.99 2,400,256 +0.82(+2.55%)
Jun 28, 2023 32.67 32.99 32.07 32.17 1,817,676 -0.94(-2.84%)
Jun 27, 2023 34.28 34.35 32.50 33.11 1,706,459 -1.01(-2.95%)
Jun 26, 2023 33.92 34.60 33.15 34.12 1,564,359 +0.60(+1.78%)
Jun 23, 2023 34.19 34.71 33.29 33.52 1,612,198 -0.23(-0.70%)
Jun 22, 2023 33.10 33.78 32.92 33.75 1,775,782 -0.32(-0.95%)
Jun 21, 2023 33.91 34.59 33.12 34.08 2,361,793 -0.49(-1.42%)
Jun 20, 2023 35.93 36.05 34.30 34.57 2,761,288 -2.60(-7.01%)
Jun 16, 2023 36.81 38.09 36.16 37.17 2,189,068 +0.78(+2.14%)
Jun 15, 2023 35.63 36.48 35.31 36.39 1,866,039 -11.63(-24.21%)
May 08, 2023 48.55 49.35 47.60 48.02 1,485,900 -0.10(-0.20%)
May 05, 2023 46.24 48.77 45.84 48.12 2,110,354 -0.93(-1.89%)
May 04, 2023 47.58 50.61 47.49 49.04 3,039,879 +2.17(+4.62%)
May 03, 2023 46.33 47.67 45.95 46.88 2,243,021 +0.35(+0.75%)
May 02, 2023 43.18 46.65 42.93 46.53 2,946,448 +3.50(+8.14%)
May 01, 2023 45.06 45.43 43.02 43.02 1,470,816 -0.59(-1.36%)
Apr 28, 2023 44.10 44.42 42.88 43.62 1,452,181 -0.60(-1.37%)
Apr 27, 2023 42.59 44.37 42.25 44.22 1,932,949 +1.21(+2.81%)
Apr 26, 2023 45.10 45.29 42.77 43.02 1,741,147 -1.04(-2.37%)
Apr 25, 2023 43.72 44.53 42.73 44.06 1,857,593 +0.06(+0.13%)
Apr 24, 2023 43.41 44.43 43.03 44.00 1,234,351 +0.20(+0.47%)
Apr 21, 2023 44.00 44.94 42.88 43.80 2,254,448 -1.18(-2.62%)
Apr 20, 2023 45.61 46.45 44.68 44.98 1,657,631 +0.09(+0.20%)
Apr 19, 2023 44.53 45.80 44.33 44.89 2,120,210 -1.34(-2.89%)
Apr 18, 2023 45.95 47.96 45.84 46.22 1,924,074 +0.51(+1.11%)
Apr 17, 2023 46.71 47.00 44.97 45.72 2,309,543 -2.06(-4.31%)
Apr 14, 2023 48.71 49.13 45.79 47.77 3,225,411 -2.19(-4.39%)
Apr 13, 2023 48.90 50.58 48.84 49.97 3,251,837 +2.57(+5.41%)
Apr 12, 2023 47.82 48.25 46.15 47.40 2,344,492 +0.90(+1.93%)
Apr 11, 2023 45.81 47.69 45.73 46.51 3,030,631 +1.49(+3.32%)
Apr 10, 2023 44.83 45.07 44.09 45.01 1,975,227 -1.14(-2.47%)
Apr 06, 2023 45.40 46.32 44.35 46.16 1,968,306 +0.27(+0.60%)
Apr 05, 2023 46.43 46.86 44.57 45.88 3,086,750 +0.57(+1.25%)
Apr 04, 2023 42.78 45.74 42.22 45.32 3,826,651 +2.78(+6.54%)
Apr 03, 2023 41.25 43.18 40.53 42.54 2,930,963 +1.64(+4.01%)
Mar 31, 2023 41.57 41.79 40.17 40.90 1,769,094 -0.28(-0.69%)
Mar 30, 2023 40.86 41.54 40.25 41.18 2,435,427 +1.00(+2.50%)
Mar 29, 2023 39.93 40.94 39.67 40.18 2,077,104 -0.46(-1.13%)
Mar 28, 2023 39.31 40.86 38.61 40.63 2,747,111 +1.74(+4.46%)
Mar 27, 2023 37.28 38.90 36.95 38.90 2,578,473 -0.02(-0.05%)
Mar 24, 2023 38.72 39.52 37.86 38.92 2,979,712 +0.58(+1.50%)
Mar 23, 2023 37.35 39.29 36.79 38.34 4,349,615 +1.82(+4.99%)
Mar 22, 2023 35.48 38.00 35.35 36.52 3,727,612 +1.21(+3.43%)
Mar 21, 2023 36.71 36.77 34.39 35.31 4,150,236 -2.63(-6.93%)
Mar 20, 2023 37.71 38.45 37.11 37.94 4,076,722 +1.29(+3.51%)
Mar 17, 2023 34.74 37.72 33.94 36.65 6,570,966 +3.15(+9.39%)
Mar 16, 2023 34.24 34.24 31.94 33.51 2,855,314 -0.47(-1.38%)
Mar 15, 2023 35.00 35.04 32.95 33.98 3,220,596 +0.13(+0.37%)
Mar 14, 2023 33.22 34.19 32.58 33.85 2,501,786 +0.52(+1.55%)
Mar 13, 2023 31.99 33.75 31.74 33.33 5,279,085 +4.02(+13.73%)
Mar 10, 2023 29.57 30.86 29.16 29.31 4,940,278 +1.12(+3.97%)
Mar 09, 2023 28.96 29.57 27.99 28.19 3,698,304 -0.36(-1.26%)
Mar 08, 2023 28.67 29.66 28.20 28.55 3,632,879 -0.10(-0.34%)
Mar 07, 2023 30.47 30.66 28.30 28.65 3,830,512 -2.67(-8.52%)
Mar 06, 2023 32.05 32.24 30.90 31.32 2,306,620 -1.14(-3.51%)
Mar 03, 2023 32.28 32.57 31.58 32.46 2,823,532 +0.86(+2.71%)
Mar 02, 2023 31.04 31.62 30.81 31.60 1,981,312 +0.03(+0.09%)
Mar 01, 2023 30.75 31.92 30.59 31.57 3,270,578 +1.59(+5.30%)
Feb 28, 2023 29.49 30.50 28.91 29.98 2,429,845 +0.57(+1.92%)
Feb 27, 2023 29.32 29.71 28.93 29.42 2,771,984 +0.44(+1.51%)
Feb 24, 2023 28.69 29.13 28.25 28.98 2,964,098 -0.74(-2.49%)
Feb 23, 2023 30.13 30.42 29.34 29.72 3,229,355 -0.33(-1.10%)
Feb 22, 2023 31.20 31.20 29.59 30.05 3,560,711 -1.49(-4.73%)
Feb 21, 2023 31.98 32.52 31.17 31.54 2,462,423 -0.64(-2.00%)
Feb 17, 2023 31.81 32.34 30.79 32.18 3,350,276 -0.72(-2.19%)
Feb 16, 2023 32.26 33.46 31.61 32.90 2,626,829 -0.24(-0.73%)
Feb 15, 2023 33.54 33.57 32.46 33.15 3,301,048 -1.92(-5.47%)
Feb 14, 2023 34.58 35.60 33.89 35.07 2,303,769 -0.07(-0.19%)
Feb 13, 2023 34.91 35.52 34.40 35.13 1,374,707 +0.01(+0.03%)
Feb 10, 2023 35.51 35.87 34.51 35.12 1,708,414 -0.37(-1.04%)
Feb 09, 2023 37.83 38.24 35.07 35.50 2,281,847 -1.55(-4.18%)
Feb 08, 2023 37.89 38.04 36.76 37.04 1,028,184 -0.51(-1.35%)
Feb 07, 2023 36.69 38.49 36.41 37.55 2,469,714 +0.94(+2.58%)
Feb 06, 2023 36.89 37.08 36.13 36.61 1,575,159 -0.36(-0.97%)
Feb 03, 2023 38.25 38.88 36.59 36.97 3,321,137 -3.47(-8.58%)
Feb 02, 2023 43.52 43.68 39.66 40.43 3,328,350 -2.83(-6.55%)
Feb 01, 2023 41.31 43.82 40.39 43.27 2,864,275 +1.99(+4.81%)
Jan 31, 2023 40.39 41.33 40.03 41.28 1,558,491 +0.45(+1.10%)
Jan 30, 2023 41.74 42.20 40.83 40.83 1,375,611 -1.32(-3.14%)
Jan 27, 2023 42.78 42.90 41.49 42.16 2,493,361 -1.18(-2.72%)
Jan 26, 2023 44.31 44.37 42.35 43.34 2,021,000 -1.27(-2.84%)
Jan 25, 2023 42.23 44.85 41.98 44.60 2,040,408 +1.37(+3.18%)
Jan 24, 2023 41.96 43.41 41.01 43.23 1,671,108 +0.79(+1.86%)
Jan 23, 2023 41.45 42.44 40.60 42.44 1,686,835 +0.08(+0.18%)
Jan 20, 2023 40.73 42.47 40.29 42.36 3,093,026 +0.97(+2.35%)
Jan 19, 2023 40.07 41.87 39.51 41.39 2,667,008 +1.90(+4.81%)
Jan 18, 2023 41.51 42.00 39.37 39.49 2,422,818 -0.78(-1.94%)
Jan 17, 2023 42.14 42.33 39.71 40.27 2,594,328 -2.91(-6.74%)
Jan 13, 2023 41.90 43.46 41.84 43.18 2,476,734 +1.20(+2.85%)
Jan 12, 2023 41.80 42.29 40.35 41.98 3,558,384 +1.48(+3.66%)
Jan 11, 2023 41.60 41.76 39.63 40.50 2,225,605 -0.65(-1.59%)
Jan 10, 2023 39.94 41.19 39.51 41.15 2,385,982 +1.35(+3.40%)
Jan 09, 2023 41.43 41.49 39.63 39.80 2,798,066 -0.50(-1.23%)
Jan 06, 2023 39.60 40.73 38.25 40.30 3,207,419 +1.92(+5.00%)
Jan 05, 2023 37.53 38.38 36.66 38.38 2,863,175 -0.48(-1.23%)
Jan 04, 2023 37.30 39.26 37.00 38.86 4,163,739 +3.07(+8.57%)
Jan 03, 2023 35.05 36.76 34.90 35.79 3,584,970 +2.21(+6.59%)
Dec 30, 2022 33.91 34.10 32.94 33.58 2,568,600 -0.42(-1.23%)
Dec 29, 2022 34.47 34.87 33.72 33.99 1,980,141 +0.28(+0.84%)
Dec 28, 2022 35.12 35.31 33.27 33.71 2,275,403 -2.18(-6.08%)
Dec 27, 2022 34.80 36.74 34.12 35.89 2,634,067 +1.65(+4.81%)
Dec 23, 2022 34.14 34.94 32.94 34.25 2,735,358 +0.37(+1.09%)
Dec 22, 2022 33.51 33.93 32.37 33.88 3,365,601 -0.75(-2.17%)
Dec 21, 2022 34.40 35.18 34.25 34.63 2,466,088 +0.77(+2.27%)
Dec 20, 2022 32.44 34.25 32.43 33.86 4,357,886 +2.43(+7.72%)
Dec 19, 2022 32.51 32.94 31.15 31.43 2,803,135 -0.95(-2.93%)
Dec 16, 2022 31.93 32.86 31.38 32.38 3,028,156 +0.41(+1.27%)
Dec 15, 2022 33.02 33.41 31.80 31.97 4,254,891 -3.10(-8.85%)
Dec 14, 2022 35.41 35.72 33.71 35.08 3,720,564 -0.25(-0.71%)
Dec 13, 2022 35.87 36.85 34.58 35.33 3,938,155 +1.88(+5.61%)
Dec 12, 2022 33.10 33.48 32.20 33.45 2,729,972 -0.29(-0.86%)
Dec 09, 2022 35.24 36.09 33.61 33.74 3,591,275 -0.79(-2.30%)
Dec 08, 2022 35.10 35.47 34.13 34.54 2,805,585 +0.12(+0.34%)
Dec 07, 2022 33.68 35.22 33.65 34.42 3,421,421 +1.21(+3.64%)
Dec 06, 2022 34.03 34.79 33.03 33.21 3,125,416 -0.12(-0.35%)
Dec 05, 2022 35.06 35.06 32.98 33.33 3,682,119 -2.35(-6.59%)
Dec 02, 2022 34.39 36.00 33.99 35.68 2,109,890 -0.41(-1.13%)
Dec 01, 2022 35.38 36.64 34.69 36.08 3,085,193 +2.22(+6.57%)
Nov 30, 2022 32.67 34.22 31.60 33.86 3,801,129 +2.14(+6.74%)
Nov 29, 2022 30.90 32.09 30.79 31.72 2,917,540 +1.82(+6.08%)
Nov 28, 2022 32.38 32.38 29.79 29.91 3,506,841 -2.75(-8.41%)
Nov 25, 2022 32.80 33.10 32.27 32.65 1,241,260 -0.48(-1.46%)
Nov 23, 2022 32.23 33.32 31.52 33.13 3,397,333 +1.07(+3.35%)
Nov 22, 2022 30.28 32.13 30.19 32.06 3,349,180 +2.25(+7.56%)
Nov 21, 2022 29.81 29.95 28.86 29.81 1,843,115 -0.36(-1.19%)
Nov 18, 2022 29.54 30.27 29.23 30.17 2,563,763 +0.50(+1.69%)
Nov 17, 2022 29.60 30.03 29.05 29.66 2,233,443 -1.00(-3.25%)
Nov 16, 2022 30.80 31.62 30.59 30.66 2,579,079 -0.68(-2.16%)
Nov 15, 2022 32.71 32.77 30.68 31.34 4,274,684 -0.67(-2.08%)
Nov 14, 2022 31.75 32.52 31.38 32.00 3,234,506 -0.38(-1.16%)
Nov 11, 2022 32.28 32.43 31.28 32.38 4,185,539 +0.19(+0.60%)
Nov 10, 2022 31.15 32.37 30.25 32.19 6,621,198 +4.14(+14.75%)
Nov 09, 2022 28.53 29.65 27.81 28.05 4,540,786 -0.71(-2.45%)
Nov 08, 2022 25.80 29.47 25.57 28.75 8,406,314 +3.00(+11.64%)
Nov 07, 2022 25.69 25.97 24.78 25.76 2,983,905 +0.34(+1.33%)
Nov 04, 2022 23.19 25.43 23.19 25.42 7,469,932 +4.19(+19.72%)
Nov 03, 2022 21.73 21.95 20.98 21.23 5,146,279 -1.09(-4.89%)
Nov 02, 2022 25.60 22.22 22.33 6,617,518 -2.83(-11.26%)
Nov 01, 2022 25.44 25.96 24.96 25.16 3,834,487 +0.99(+4.08%)
Oct 31, 2022 24.50 24.91 24.08 24.17 3,902,742 -1.10(-4.36%)
Oct 28, 2022 24.84 25.34 24.37 25.27 2,933,297 -0.31(-1.21%)
Oct 27, 2022 26.42 26.65 25.51 25.58 3,009,129 -0.55(-2.11%)
Oct 26, 2022 25.22 26.71 25.21 26.13 4,621,772 +1.41(+5.71%)
Oct 25, 2022 24.10 25.01 23.95 24.72 4,970,607 +0.93(+3.90%)
Oct 24, 2022 23.93 24.08 22.90 23.79 4,538,876 -0.77(-3.15%)
Oct 21, 2022 22.62 24.61 22.37 24.57 6,838,455 +2.17(+9.67%)
Oct 20, 2022 22.04 23.52 21.82 22.40 3,880,517 +0.52(+2.39%)
Oct 19, 2022 22.33 22.56 21.60 21.88 3,615,376 -1.32(-5.71%)
Oct 18, 2022 23.58 23.68 22.66 23.21 2,683,122 +0.30(+1.31%)
Oct 17, 2022 22.89 23.53 22.77 22.91 4,669,813 +1.26(+5.81%)
Oct 14, 2022 23.10 23.23 21.52 21.65 3,377,145 -2.00(-8.46%)
Oct 13, 2022 22.33 23.84 21.10 23.65 3,886,015 -0.43(-1.77%)
Oct 12, 2022 23.86 24.48 23.42 24.08 4,381,120 +0.32(+1.34%)
Oct 11, 2022 24.24 25.30 23.62 23.76 4,904,518 -0.41(-1.68%)
Oct 10, 2022 24.16 25.24 23.96 24.16 4,023,504 -0.78(-3.14%)
Oct 07, 2022 26.56 27.16 24.93 24.95 4,489,917 -2.70(-9.76%)
Oct 06, 2022 26.70 27.71 26.35 27.64 3,930,181 +0.55(+2.03%)
Oct 05, 2022 26.67 27.09 25.62 27.09 3,787,338 -0.74(-2.67%)
Oct 04, 2022 27.35 28.65 27.00 27.84 5,482,999 +1.47(+5.57%)
Oct 03, 2022 25.32 26.42 24.90 26.37 4,244,435 +1.89(+7.70%)
Sep 30, 2022 23.55 25.38 23.32 24.48 4,941,310 +0.84(+3.56%)
Sep 29, 2022 23.15 23.76 22.33 23.64 5,126,381 +0.19(+0.82%)
Sep 28, 2022 21.44 23.45 21.43 23.45 5,566,480 +2.95(+14.39%)
Sep 27, 2022 21.00 21.60 20.45 20.50 4,509,991 +0.18(+0.90%)
Sep 26, 2022 21.17 21.57 19.63 20.31 3,876,547 -1.11(-5.19%)
Sep 23, 2022 22.54 22.62 20.90 21.43 5,605,304 -2.55(-10.65%)
Sep 22, 2022 24.46 25.05 23.65 23.98 3,440,779 -0.20(-0.84%)
Sep 21, 2022 24.61 25.55 23.31 24.18 5,145,226 +0.12(+0.48%)
Sep 20, 2022 24.63 24.66 23.53 24.07 3,697,606 -1.37(-5.40%)
Sep 19, 2022 23.90 25.45 23.62 25.44 3,456,972 +0.91(+3.71%)
Sep 16, 2022 23.29 25.18 22.88 24.53 5,482,381 +0.44(+1.81%)
Sep 15, 2022 25.16 25.64 23.61 24.09 4,943,627 -1.53(-5.96%)
Sep 14, 2022 25.89 26.47 25.49 25.62 3,224,362 +0.10(+0.38%)
Sep 13, 2022 25.72 27.04 25.35 25.53 3,652,657 -2.21(-7.98%)
Sep 12, 2022 28.16 28.32 27.38 27.74 3,410,576 +0.76(+2.83%)
Sep 09, 2022 26.30 27.08 26.15 26.98 3,598,126 +1.47(+5.76%)
Sep 08, 2022 24.96 25.80 24.48 25.51 3,745,594 +0.15(+0.57%)
Sep 07, 2022 23.60 25.76 23.30 25.36 4,387,510 +1.67(+7.06%)
Sep 06, 2022 24.47 25.25 23.55 23.69 3,592,550 -0.67(-2.74%)
Sep 02, 2022 23.87 25.16 23.28 24.36 4,519,125 +1.43(+6.24%)
Sep 01, 2022 23.50 23.77 22.71 22.92 6,139,758 -1.51(-6.17%)
Aug 31, 2022 24.96 25.33 24.42 24.43 4,594,855 -0.59(-2.36%)
Aug 30, 2022 26.11 26.13 24.64 25.02 3,631,807 -1.11(-4.25%)
Aug 29, 2022 26.52 27.29 25.91 26.13 3,767,115 -0.63(-2.35%)
Aug 26, 2022 29.28 29.66 26.29 26.76 5,725,235 -2.78(-9.42%)
Aug 25, 2022 29.70 29.74 28.73 29.55 2,589,877 +0.41(+1.39%)
Aug 24, 2022 28.30 29.21 27.71 29.14 2,836,381 +0.56(+1.96%)
Aug 23, 2022 27.89 29.75 27.85 28.58 4,393,070 +0.87(+3.14%)
Aug 22, 2022 27.00 27.92 26.80 27.71 3,075,436 +0.04(+0.14%)
Aug 19, 2022 28.56 28.59 27.48 27.67 2,905,517 -1.28(-4.41%)
Aug 18, 2022 29.00 29.43 28.55 28.95 2,622,796 +0.12(+0.40%)
Aug 17, 2022 30.45 30.54 28.65 28.83 4,076,376 -2.17(-6.99%)
Aug 16, 2022 30.52 31.14 30.10 31.00 2,363,910 +0.13(+0.41%)
Aug 15, 2022 30.72 31.05 30.09 30.87 2,609,458 -1.25(-3.88%)
Aug 12, 2022 31.31 32.30 31.08 32.12 2,717,888 +1.27(+4.11%)
Aug 11, 2022 32.39 32.66 30.73 30.85 2,821,429 -1.22(-3.80%)
Aug 10, 2022 32.43 33.09 31.44 32.07 3,884,319 +0.43(+1.34%)
Aug 09, 2022 32.13 32.23 30.52 31.65 3,151,173 -0.08(-0.24%)
Aug 08, 2022 31.25 32.43 31.13 31.72 4,654,391 +1.65(+5.50%)
Aug 05, 2022 29.00 30.15 28.20 30.07 4,516,747 -0.38(-1.24%)
Aug 04, 2022 29.01 31.23 28.67 30.45 5,571,707 +2.07(+7.29%)
Aug 03, 2022 29.67 29.67 27.92 28.38 4,712,762 -0.88(-3.01%)
Aug 02, 2022 30.29 31.67 29.24 29.26 4,955,525 -0.82(-2.73%)
Aug 01, 2022 30.40 30.70 29.47 30.08 3,551,516 -0.02(-0.06%)
Jul 29, 2022 29.92 30.42 28.48 30.10 5,164,640 +0.58(+1.97%)
Jul 28, 2022 30.11 30.36 28.82 29.52 6,219,776 +1.07(+3.77%)
Jul 27, 2022 27.66 28.81 26.93 28.45 4,806,302 +0.90(+3.26%)
Jul 26, 2022 26.68 27.73 26.66 27.55 3,508,573 +1.09(+4.13%)
Jul 25, 2022 28.15 28.32 25.99 26.45 5,943,959 -1.90(-6.68%)
Jul 22, 2022 29.41 30.85 28.06 28.35 6,111,940 -0.71(-2.43%)
Jul 21, 2022 28.32 29.39 27.89 29.05 4,774,852 +1.10(+3.94%)
Jul 20, 2022 29.93 30.29 27.93 27.95 4,078,588 -1.73(-5.83%)
Jul 19, 2022 29.63 30.35 29.01 29.68 4,163,232 +0.63(+2.16%)
Jul 18, 2022 29.74 30.48 29.05 29.05 3,912,151 +0.34(+1.18%)
Jul 15, 2022 29.46 29.46 27.75 28.72 3,524,898 -0.22(-0.77%)
Jul 14, 2022 29.25 29.47 27.20 28.94 5,257,574 -2.78(-8.78%)
Jul 13, 2022 30.12 32.97 29.86 31.72 4,690,231 +1.34(+4.42%)
Jul 12, 2022 31.37 31.95 30.13 30.38 2,894,462 -1.02(-3.23%)
Jul 11, 2022 31.43 32.55 31.17 31.39 2,770,970 -0.89(-2.76%)
Jul 08, 2022 32.78 33.60 31.73 32.28 2,518,496 -0.29(-0.89%)
Jul 07, 2022 32.23 33.60 31.87 32.57 3,747,874 +0.96(+3.03%)
Jul 06, 2022 32.16 32.58 29.92 31.62 3,413,466 -0.53(-1.65%)
Jul 05, 2022 33.92 34.49 30.85 32.15 3,989,314 -2.90(-8.28%)
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.