NUGT Historical Prices | Direxion Daily Gold Miners Bull Stock

Dow

0.08% Nasdaq

0.11%

Direxion Daily Gold Miners Bull 3X Shrs (NUGT)

-NYSEArca

9.59 0.31(3.34%) 4:00PM EDT|After Hours : 9.56 0.03 (0.31%) 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	9.53	10.35	9.00	9.28	20,543,300	9.28
May 21, 2013	8.94	9.52	8.57	8.90	14,960,600	8.90
May 20, 2013	8.20	9.92	8.13	9.79	18,358,200	9.79
May 17, 2013	9.04	9.06	8.22	8.22	13,430,100	8.22
May 16, 2013	8.93	9.80	8.58	9.35	11,071,600	9.35
May 15, 2013	10.21	10.46	9.24	9.31	13,466,500	9.31
May 14, 2013	10.97	11.64	10.67	10.80	9,042,600	10.80
May 13, 2013	11.55	11.70	11.14	11.19	5,675,400	11.19
May 10, 2013	11.25	12.10	10.90	12.06	12,142,400	12.06
May 9, 2013	12.06	13.54	12.01	12.22	12,351,400	12.22
May 8, 2013	11.53	12.94	11.44	12.84	10,503,700	12.84
May 7, 2013	11.42	11.54	10.83	11.05	8,576,400	11.05
May 6, 2013	12.15	12.24	11.91	12.11	3,871,100	12.11
May 3, 2013	12.02	12.80	11.82	11.94	8,192,500	11.94
May 2, 2013	12.30	12.42	11.72	11.95	6,311,200	11.95
May 1, 2013	11.77	12.60	11.36	12.09	9,873,900	12.09
Apr 30, 2013	12.04	12.94	11.26	12.94	9,275,500	12.94
Apr 29, 2013	12.43	12.79	12.13	12.39	4,663,600	12.39
Apr 26, 2013	13.34	13.57	11.52	11.90	11,315,500	11.90
Apr 25, 2013	13.61	14.20	13.04	13.29	17,649,200	13.29
Apr 24, 2013	11.34	13.08	11.31	12.85	10,632,100	12.85
Apr 23, 2013	11.04	11.12	10.32	10.70	7,781,900	10.70
Apr 22, 2013	11.74	11.90	10.92	11.46	9,248,900	11.46
Apr 19, 2013	11.15	11.45	10.22	11.05	11,176,500	11.05
Apr 18, 2013	10.06	10.96	9.82	10.63	11,885,500	10.63
Apr 17, 2013	11.48	11.90	9.61	9.76	17,832,100	9.76
Apr 16, 2013	13.08	13.21	11.22	11.49	11,880,800	11.49
Apr 15, 2013	13.67	13.73	11.70	11.77	17,659,800	11.77
Apr 12, 2013	18.71	18.80	16.58	16.71	8,126,800	16.71
Apr 11, 2013	21.04	21.58	20.11	20.26	3,201,500	20.26
Apr 10, 2013	22.74	23.18	20.99	21.07	4,515,700	21.07
Apr 9, 2013	21.47	24.16	21.20	23.67	4,511,100	23.67
Apr 8, 2013	21.98	22.40	20.90	21.19	3,111,300	21.19
Apr 5, 2013	23.07	23.69	21.51	21.99	6,483,200	21.99
Apr 4, 2013	20.21	22.57	19.57	22.23	4,071,800	22.23
Apr 3, 2013	23.43	24.30	20.08	20.54	5,285,100	20.54
Apr 2, 2013	26.09	26.11	23.60	23.79	2,900,800	23.79
Apr 2, 2013	1: 5 Stock Split
Apr 1, 2013	5.62	5.62	5.32	5.41	228,400	27.05
Mar 28, 2013	5.57	5.64	5.48	5.62	929,700	28.10
Mar 27, 2013	5.32	5.70	5.30	5.68	1,236,200	28.40
Mar 26, 2013	5.47	5.54	5.25	5.40	1,480,600	27.00
Mar 25, 2013	5.66	5.75	5.41	5.55	1,531,100	27.75
Mar 22, 2013	5.78	5.94	5.68	5.76	1,467,200	28.80
Mar 21, 2013	5.59	5.95	5.54	5.90	2,297,300	29.50
Mar 20, 2013	5.52	5.57	5.39	5.46	1,023,300	27.30
Mar 19, 2013	5.46	5.63	5.36	5.48	1,514,500	27.40
Mar 18, 2013	5.60	5.74	5.42	5.47	1,726,200	27.35
Mar 15, 2013	5.37	5.51	5.31	5.41	1,120,700	27.05
Mar 14, 2013	5.14	5.46	5.08	5.36	1,507,600	26.80
Mar 13, 2013	5.70	5.73	5.15	5.21	2,272,500	26.05
Mar 12, 2013	5.53	5.80	5.48	5.69	1,875,900	28.45
Mar 11, 2013	5.39	5.43	5.20	5.27	788,500	26.35
Mar 8, 2013	5.10	5.54	5.00	5.31	2,411,500	26.55
Mar 7, 2013	5.53	5.76	5.23	5.27	2,341,600	26.35
Mar 6, 2013	4.87	5.50	4.72	5.48	2,981,100	27.40
Mar 5, 2013	5.09	5.17	4.85	4.85	1,616,600	24.25
Mar 4, 2013	5.37	5.40	4.86	4.88	2,387,000	24.40
Mar 1, 2013	5.59	5.69	5.35	5.41	1,428,200	27.05
Feb 28, 2013	5.84	5.84	5.44	5.52	1,795,600	27.60
Feb 27, 2013	6.11	6.14	5.86	5.93	1,060,700	29.65
Feb 26, 2013	6.17	6.41	5.87	6.28	1,944,700	31.40
Feb 25, 2013	6.04	6.27	5.95	6.05	1,751,700	30.25
Feb 22, 2013	5.92	6.03	5.69	5.78	1,370,500	28.90
Feb 21, 2013	5.64	6.13	5.60	5.85	2,108,800	29.25
Feb 20, 2013	6.20	6.28	5.55	5.60	3,467,700	28.00
Feb 19, 2013	6.74	6.74	6.42	6.53	1,471,000	32.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NUGT

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Gold Miners Bull 3X Shrs (NUGT)