Gold Miners Bull 2X Direxion (NY: NUGT )

65.58 USD -1.81 (-2.69%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 64.04 66.80 62.75 65.58 2,582,000 -1.81(-2.69%)
Jan 21, 2021 68.46 68.73 66.34 67.39 2,353,866 -1.38(-2.01%)
Jan 20, 2021 66.79 69.73 66.34 68.77 3,336,870 +4.32(+6.70%)
Jan 19, 2021 65.32 65.42 63.32 64.45 2,328,490 +1.25(+1.98%)
Jan 15, 2021 66.15 66.82 62.97 63.20 3,474,600 -4.37(-6.47%)
Jan 14, 2021 67.55 69.29 66.72 67.57 2,358,399 +0.16(+0.24%)
Jan 13, 2021 68.65 69.87 67.30 67.41 2,065,413 -1.35(-1.96%)
Jan 12, 2021 68.28 68.94 66.06 68.76 2,468,571 +0.64(+0.94%)
Jan 11, 2021 67.91 69.85 67.70 68.12 1,841,980 -2.71(-3.83%)
Jan 08, 2021 74.50 74.88 67.91 70.83 5,123,900 -7.46(-9.53%)
Jan 07, 2021 78.11 79.50 76.12 78.29 1,730,528 -0.48(-0.61%)
Jan 06, 2021 77.20 78.95 74.66 78.77 2,663,247 -0.19(-0.24%)
Jan 05, 2021 80.79 80.94 77.06 78.96 2,109,950 -0.16(-0.20%)
Jan 04, 2021 75.65 79.90 74.34 79.12 4,863,541 +9.72(+14.01%)
Dec 31, 2020 69.40 69.40 69.40 2,276,190 -2.10(-2.94%)
Dec 30, 2020 68.57 71.50 68.50 71.50 2,276,190 +3.19(+4.67%)
Dec 29, 2020 68.89 70.49 67.79 68.31 2,271,033 +0.06(+0.09%)
Dec 28, 2020 71.74 72.90 68.14 68.25 2,736,323 -1.02(-1.47%)
Dec 24, 2020 68.51 70.21 67.91 69.27 1,133,600 +0.28(+0.41%)
Dec 23, 2020 67.79 69.55 67.65 68.99 2,321,191 +2.28(+3.42%)
Dec 22, 2020 71.00 71.03 65.70 66.71 2,934,820 -4.29(-6.04%)
Dec 21, 2020 70.95 72.60 70.21 71.00 2,155,272 -0.19(-0.27%)
Dec 18, 2020 73.79 73.79 70.89 71.19 1,995,800 -2.60(-3.52%)
Dec 17, 2020 72.05 75.18 71.79 73.79 4,163,808 +4.89(+7.10%)
Dec 16, 2020 67.35 69.01 65.64 68.90 3,027,911 +2.52(+3.80%)
Dec 15, 2020 65.05 67.30 64.72 66.38 2,703,669 +3.61(+5.75%)
Dec 14, 2020 64.91 66.55 62.53 62.77 2,132,265 -2.82(-4.30%)
Dec 11, 2020 66.55 67.39 65.08 65.59 1,617,600 -0.92(-1.38%)
Dec 10, 2020 67.11 69.10 65.82 66.51 1,971,213 -0.27(-0.40%)
Dec 09, 2020 68.69 69.73 65.28 66.78 3,171,933 -3.97(-5.61%)
Dec 08, 2020 71.71 72.00 70.01 70.75 1,731,354 -0.52(-0.73%)
Dec 07, 2020 66.29 72.64 66.29 71.27 2,951,808 +4.58(+6.87%)
Dec 04, 2020 67.21 68.46 65.63 66.69 1,994,500 -0.92(-1.36%)
Dec 03, 2020 69.87 69.87 66.31 67.61 2,878,021 -1.69(-2.44%)
Dec 02, 2020 69.00 69.60 67.35 69.30 1,949,042 +0.18(+0.26%)
Dec 01, 2020 68.50 69.48 65.83 69.12 3,832,987 +4.84(+7.53%)
Nov 30, 2020 62.01 64.28 60.63 64.28 3,189,627 +1.53(+2.44%)
Nov 27, 2020 60.15 62.93 60.05 62.75 1,757,300 +0.80(+1.29%)
Nov 25, 2020 61.13 62.72 60.68 61.95 3,558,600 +2.03(+3.39%)
Nov 24, 2020 59.38 61.59 59.20 59.92 4,790,494 -3.34(-5.28%)
Nov 23, 2020 67.92 67.92 63.14 63.26 3,882,763 -5.79(-8.39%)
Nov 20, 2020 69.67 70.95 68.32 69.05 2,233,700 +1.16(+1.71%)
Nov 19, 2020 67.20 69.00 66.59 67.89 2,485,978 -1.32(-1.91%)
Nov 18, 2020 73.46 73.46 68.95 69.21 3,540,824 -4.67(-6.32%)
Nov 17, 2020 75.49 76.25 73.45 73.88 2,504,893 -2.84(-3.70%)
Nov 16, 2020 77.19 78.68 75.48 76.72 1,900,370 -0.96(-1.24%)
Nov 13, 2020 79.00 79.13 77.02 77.68 1,905,200 +1.98(+2.62%)
Nov 12, 2020 75.63 78.04 75.29 75.70 2,814,020 +1.33(+1.79%)
Nov 11, 2020 73.93 74.90 72.64 74.37 2,780,626 -1.59(-2.09%)
Nov 10, 2020 82.04 82.30 75.90 75.96 4,271,239 -5.55(-6.81%)
Nov 09, 2020 83.79 83.93 77.85 81.51 4,783,439 -11.45(-12.32%)
Nov 06, 2020 93.86 94.71 91.03 92.96 2,881,300 +0.33(+0.36%)
Nov 05, 2020 86.49 93.30 85.97 92.63 4,315,169 +11.71(+14.47%)
Nov 04, 2020 84.81 85.18 80.30 80.92 3,202,885 -3.55(-4.20%)
Nov 03, 2020 83.43 85.53 82.18 84.47 2,755,828 +3.17(+3.90%)
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.