Skip to main content

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

41.31 -2.12 (-4.88%)
Official Closing Price Updated: 6:30 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 42.40 43.02 41.28 41.31 1,213,913 -2.12(-4.88%)
May 28, 2024 43.45 43.82 42.61 43.43 1,523,218 +1.88(+4.52%)
May 24, 2024 41.50 42.09 41.28 41.55 1,246,965 +1.13(+2.80%)
May 23, 2024 42.11 42.53 40.17 40.42 2,163,635 -1.72(-4.08%)
May 22, 2024 44.69 44.70 41.68 42.14 2,594,559 -3.69(-8.05%)
May 21, 2024 46.01 46.47 45.22 45.83 1,159,266 -0.67(-1.44%)
May 20, 2024 45.88 47.07 44.76 46.50 1,793,688 +0.94(+2.06%)
May 17, 2024 43.92 45.64 43.55 45.56 2,776,975 +2.86(+6.70%)
May 16, 2024 42.74 43.27 41.92 42.70 1,200,422 -0.61(-1.41%)
May 15, 2024 43.02 43.81 41.35 43.31 2,145,964 +1.23(+2.92%)
May 14, 2024 41.69 42.28 41.31 42.08 1,040,509 +0.90(+2.19%)
May 13, 2024 41.51 42.26 40.44 41.18 1,262,110 -0.61(-1.46%)
May 10, 2024 43.05 43.33 41.77 41.79 2,281,726 -0.34(-0.81%)
May 09, 2024 40.07 42.26 40.05 42.13 2,957,815 +2.68(+6.79%)
May 08, 2024 38.58 40.07 38.40 39.45 1,930,810 +0.05(+0.13%)
May 07, 2024 39.22 39.61 38.80 39.40 1,274,169 -0.09(-0.23%)
May 06, 2024 39.43 40.07 39.25 39.49 2,120,083 +1.73(+4.58%)
May 03, 2024 38.41 38.77 37.10 37.76 1,773,110 -0.38(-1.00%)
May 02, 2024 37.00 38.60 36.65 38.14 1,531,363 +0.46(+1.22%)
May 01, 2024 37.75 39.50 37.03 37.68 2,728,866 +0.52(+1.40%)
Apr 30, 2024 38.67 39.13 37.05 37.16 2,868,133 -3.80(-9.28%)
Apr 29, 2024 40.58 41.41 39.35 40.96 1,377,584 +0.41(+1.01%)
Apr 26, 2024 40.79 41.38 39.85 40.55 2,424,365 +0.65(+1.63%)
Apr 25, 2024 37.23 40.34 36.85 39.90 4,463,319 +2.69(+7.23%)
Apr 24, 2024 36.66 37.42 36.51 37.21 1,361,176 +0.10(+0.27%)
Apr 23, 2024 35.42 37.31 35.22 37.11 1,910,872 +1.14(+3.17%)
Apr 22, 2024 36.25 37.49 35.75 35.97 3,408,367 -3.54(-8.96%)
Apr 19, 2024 39.00 40.09 38.75 39.51 2,428,287 +0.74(+1.91%)
Apr 18, 2024 39.55 39.58 38.16 38.77 1,829,938 +0.38(+0.99%)
Apr 17, 2024 37.87 39.26 37.40 38.39 2,776,480 +1.18(+3.17%)
Apr 16, 2024 37.39 37.72 35.84 37.21 3,333,273 -1.08(-2.82%)
Apr 15, 2024 39.55 39.76 37.16 38.29 4,359,317 -0.64(-1.64%)
Apr 12, 2024 42.00 43.58 38.16 38.93 6,768,067 -1.59(-3.92%)
Apr 11, 2024 39.82 40.62 38.43 40.52 2,856,346 +1.80(+4.65%)
Apr 10, 2024 37.87 39.67 37.15 38.72 3,342,553 -1.27(-3.18%)
Apr 09, 2024 40.08 40.89 39.37 39.99 2,597,291 +1.28(+3.31%)
Apr 08, 2024 39.97 40.19 37.93 38.71 2,724,762 -0.54(-1.38%)
Apr 05, 2024 37.22 39.53 36.83 39.25 3,184,496 +2.44(+6.63%)
Apr 04, 2024 37.60 38.02 36.70 36.81 2,544,843 -0.86(-2.28%)
Apr 03, 2024 35.96 37.87 35.91 37.67 2,537,979 +1.58(+4.38%)
Apr 02, 2024 35.68 36.21 35.02 36.09 2,911,219 +0.91(+2.59%)
Apr 01, 2024 35.85 36.05 34.53 35.18 3,142,647 +0.83(+2.42%)
Mar 28, 2024 33.79 34.33 34.32 34.35 2,440,826 +1.38(+4.19%)
Mar 27, 2024 31.04 32.97 31.02 32.97 2,522,337 +2.34(+7.64%)
Mar 26, 2024 32.00 32.00 30.63 30.63 1,596,668 -0.10(-0.33%)
Mar 25, 2024 30.59 31.78 30.54 30.73 1,560,928 +0.56(+1.86%)
Mar 22, 2024 30.49 31.09 30.16 30.17 1,523,434 -0.77(-2.49%)
Mar 21, 2024 32.17 32.76 30.91 30.94 3,448,130 -0.60(-1.90%)
Mar 20, 2024 29.03 32.10 28.88 31.54 3,426,812 +2.32(+7.94%)
Mar 19, 2024 30.19 30.19 29.11 29.22 2,082,041 -1.33(-4.36%)
Mar 18, 2024 30.86 30.97 30.40 30.55 1,196,147 -0.41(-1.32%)
Mar 15, 2024 30.73 31.27 30.32 30.96 1,890,859 -0.01(-0.03%)
Mar 14, 2024 30.98 31.33 30.52 30.97 2,578,048 -0.78(-2.47%)
Mar 13, 2024 30.68 32.16 30.59 31.75 2,226,603 +1.41(+4.65%)
Mar 12, 2024 30.30 30.39 29.51 30.34 2,482,070 -1.17(-3.72%)
Mar 11, 2024 30.18 31.87 30.09 31.52 2,879,073 +1.05(+3.46%)
Mar 08, 2024 30.77 31.20 30.05 30.46 3,317,396 +0.03(+0.10%)
Mar 07, 2024 30.29 30.64 29.89 30.43 2,243,688 +0.94(+3.20%)
Mar 06, 2024 29.27 30.27 29.22 29.49 3,599,263 +0.98(+3.45%)
Mar 05, 2024 29.21 29.49 28.47 28.50 4,307,728 +0.22(+0.77%)
Mar 04, 2024 26.95 28.36 26.68 28.29 5,383,200 +2.32(+8.91%)
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.