Gold Miners Bull 2X Direxion (NY: NUGT )

82.77 USD -1.56 (-1.85%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 84.22 84.22 81.16 82.77 2,802,800 -1.56(-1.85%)
Oct 22, 2020 84.86 85.44 81.66 84.33 3,258,206 -3.02(-3.46%)
Oct 21, 2020 86.97 89.58 86.44 87.35 2,974,631 +1.86(+2.18%)
Oct 20, 2020 84.86 86.59 83.40 85.49 2,610,807 +0.29(+0.34%)
Oct 19, 2020 89.30 89.38 84.17 85.20 2,818,314 -2.16(-2.47%)
Oct 16, 2020 89.75 90.23 87.16 87.36 2,000,900 -2.20(-2.46%)
Oct 15, 2020 88.67 90.90 87.83 89.56 2,309,786 -2.77(-3.00%)
Oct 14, 2020 91.31 93.90 90.25 92.33 2,701,403 +2.93(+3.28%)
Oct 13, 2020 88.43 90.17 85.56 89.40 2,860,651 -1.75(-1.92%)
Oct 12, 2020 91.00 92.46 89.55 91.15 2,256,454 -0.27(-0.30%)
Oct 09, 2020 87.76 91.50 87.42 91.42 3,361,500 +7.82(+9.35%)
Oct 08, 2020 82.74 84.55 81.62 83.60 2,552,206 +2.30(+2.83%)
Oct 07, 2020 81.80 83.03 80.28 81.30 3,334,252 +1.15(+1.43%)
Oct 06, 2020 88.03 88.60 79.91 80.15 3,431,252 -6.41(-7.41%)
Oct 05, 2020 84.95 88.26 84.35 86.56 2,577,997 +2.58(+3.07%)
Oct 02, 2020 84.43 86.48 83.04 83.98 2,355,600 -2.49(-2.88%)
Oct 01, 2020 86.55 88.14 84.71 86.47 2,869,439 +1.68(+1.98%)
Sep 30, 2020 84.48 86.32 82.13 84.79 3,099,951 -0.96(-1.12%)
Sep 29, 2020 84.41 86.76 83.87 85.75 2,662,473 +2.16(+2.58%)
Sep 28, 2020 83.86 84.77 81.42 83.59 2,636,393 +1.81(+2.21%)
Sep 25, 2020 80.50 82.68 78.95 81.78 2,394,500 -0.77(-0.93%)
Sep 24, 2020 76.77 83.73 76.12 82.55 3,936,539 +4.20(+5.36%)
Sep 23, 2020 86.15 86.20 77.18 78.35 5,437,246 -10.55(-11.87%)
Sep 22, 2020 89.19 90.35 86.37 88.90 3,064,946 +0.75(+0.85%)
Sep 21, 2020 89.83 92.64 86.10 88.15 4,447,089 -7.20(-7.55%)
Sep 18, 2020 99.39 100.63 95.19 95.35 2,631,900 -3.50(-3.54%)
Sep 17, 2020 97.51 99.76 95.23 98.85 2,853,688 -3.55(-3.47%)
Sep 16, 2020 105.03 105.35 101.16 102.40 2,600,734 +0.22(+0.22%)
Sep 15, 2020 104.38 105.90 100.80 102.18 2,852,880 +0.05(+0.05%)
Sep 14, 2020 97.70 102.28 97.42 102.13 3,121,088 +7.61(+8.05%)
Sep 11, 2020 97.81 100.06 93.44 94.52 2,741,600 -2.01(-2.08%)
Sep 10, 2020 102.18 102.74 95.79 96.53 2,892,780 -3.72(-3.71%)
Sep 09, 2020 94.00 100.61 93.89 100.25 3,653,196 +8.12(+8.81%)
Sep 08, 2020 88.14 95.79 86.25 92.13 3,637,696 -1.23(-1.32%)
Sep 04, 2020 94.00 94.78 87.03 93.36 4,362,500 -2.06(-2.16%)
Sep 03, 2020 96.07 97.64 90.49 95.42 3,614,083 -2.18(-2.23%)
Sep 02, 2020 95.08 97.82 91.40 97.60 3,057,269 +0.33(+0.34%)
Sep 01, 2020 104.00 104.10 94.90 97.27 3,319,873 -2.79(-2.79%)
Aug 31, 2020 99.50 102.66 98.41 100.06 2,755,879 +1.06(+1.07%)
Aug 28, 2020 97.30 99.85 95.34 99.00 3,660,600 +6.20(+6.68%)
Aug 27, 2020 100.37 100.59 89.82 92.80 4,836,911 -4.32(-4.45%)
Aug 26, 2020 90.43 97.27 90.25 97.12 3,850,619 +4.67(+5.05%)
Aug 25, 2020 92.67 92.67 87.90 92.45 3,154,010 -0.60(-0.64%)
Aug 24, 2020 97.01 97.17 92.55 93.05 2,694,483 -1.15(-1.22%)
Aug 21, 2020 95.03 95.89 91.81 94.20 3,586,000 -4.74(-4.79%)
Aug 20, 2020 94.80 99.64 93.60 98.94 3,530,757 +4.04(+4.26%)
Aug 19, 2020 100.65 102.33 93.47 94.90 4,398,742 -7.66(-7.47%)
Aug 18, 2020 109.41 109.43 99.50 102.56 3,386,855 -0.98(-0.95%)
Aug 17, 2020 100.04 104.10 98.90 103.54 3,904,504 +11.51(+12.51%)
Aug 14, 2020 92.60 93.78 89.25 92.03 2,862,500 -1.10(-1.18%)
Aug 13, 2020 90.79 95.20 89.21 93.13 3,850,853 +5.88(+6.74%)
Aug 12, 2020 91.95 92.91 87.14 87.25 3,547,051 +0.70(+0.81%)
Aug 11, 2020 92.23 94.67 85.63 86.55 6,036,295 -16.41(-15.94%)
Aug 10, 2020 106.60 111.32 102.08 102.96 3,249,000 -1.64(-1.57%)
Aug 07, 2020 106.81 108.36 101.86 104.60 3,928,900 -7.40(-6.61%)
Aug 06, 2020 117.57 117.62 108.56 112.00 4,042,374 -1.26(-1.11%)
Aug 05, 2020 117.67 119.80 110.86 113.26 5,303,004 +0.30(+0.27%)
Aug 04, 2020 103.44 113.03 101.56 112.96 4,588,760 +9.26(+8.93%)
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.