NUGT - Direxion Daily Gold Miners Index Bull 2X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202088.7289.0283.8685.0985.092,071,804
Jul 09, 202089.4590.2082.8387.4087.404,908,700
Jul 08, 202085.6888.8684.6588.1588.155,049,500
Jul 07, 202078.0283.7278.0282.6382.634,157,800
Jul 06, 202079.2080.0776.6278.5578.553,221,000
Jul 02, 202076.7779.9575.8476.1476.143,785,700
Jul 01, 202077.9178.0473.2577.8577.854,626,800
Jun 30, 202073.1878.4072.2078.1878.184,844,900
Jun 29, 202072.8573.6271.2173.5773.573,394,000
Jun 26, 202069.6572.6967.6172.1372.134,735,300
Jun 25, 202070.2771.1868.0270.9770.973,725,500
Jun 24, 202072.0074.2068.5170.5270.525,347,400
Jun 23, 202072.8974.8171.8372.9572.954,607,800
Jun 22, 202069.0072.7368.5170.8270.826,723,700
Jun 19, 202063.0866.8162.4865.5265.526,975,000
Jun 18, 202062.4063.7961.0061.4561.453,454,500
Jun 17, 202062.8864.3861.8063.0263.024,719,600
Jun 16, 202065.3666.4061.5662.3462.345,283,100
Jun 15, 202059.1466.3157.3465.6865.686,008,600
Jun 12, 202065.6166.7861.8662.3162.315,223,900
Jun 11, 202069.5071.6061.4063.3463.348,725,600
Jun 10, 202065.7970.0661.8869.9469.949,671,300
Jun 09, 202064.4965.8862.7964.1364.135,604,500
Jun 08, 202062.3663.4160.6263.1363.134,906,900
Jun 05, 202060.3062.0057.2261.9961.997,345,700
Jun 04, 202065.9566.4463.5764.4664.465,493,800
Jun 03, 202065.4366.5862.0063.5863.586,657,700
Jun 02, 202074.8174.8567.9968.8968.896,117,100
Jun 01, 202070.8374.1770.3374.0374.034,900,200
May 29, 202071.0671.9068.2969.5869.586,301,300
May 28, 202069.9071.1366.7068.2168.216,103,500
May 27, 202064.8267.4562.5667.2867.287,617,600
May 26, 202074.1574.1868.2568.9068.905,654,100
May 22, 202076.6978.7374.6575.1075.103,710,300
May 21, 202077.2577.9271.5875.5075.505,526,200
May 20, 202082.9083.4878.8879.8079.806,424,400
May 19, 202079.2483.4578.7082.2182.215,984,000
May 18, 202082.0082.3175.9076.7776.775,576,100
May 15, 202077.0080.0875.5079.5179.515,420,400
May 14, 202069.3474.8969.0073.6673.666,340,100
May 13, 202070.4571.7766.6569.5069.505,362,700
May 12, 202070.1072.8367.7568.5068.504,732,600
May 11, 202072.7873.3867.1568.7768.775,062,600
May 08, 202073.0375.5371.4472.6772.675,370,900
May 07, 202069.7075.1868.6973.3273.326,895,500
May 06, 202069.9271.3667.6468.1568.154,927,300
May 05, 202068.9573.0366.7372.6372.635,936,300
May 04, 202068.1970.3467.3969.5269.525,457,100
May 01, 202059.4866.8458.8566.6266.625,614,500
Apr 30, 202066.0968.9962.1162.5462.546,159,200
Apr 29, 202067.3869.9664.8869.8969.896,454,700
Apr 28, 202067.6669.5765.4968.9268.924,875,700
Apr 27, 202069.1770.5065.3169.0069.004,610,100
Apr 24, 202069.8370.9165.4669.1769.176,347,900
Apr 23, 202066.4772.5665.7767.3667.366,720,800
Apr 23, 20201:5 Stock Split
Apr 22, 202060.2064.3060.0563.9063.9025,129,600
Apr 21, 202053.4057.7552.8556.6556.654,208,000
Apr 20, 202054.6558.6554.5057.2557.254,986,200
Apr 17, 202053.4556.2053.3554.5054.503,963,500
Apr 16, 202056.5058.9054.8057.9557.954,769,000
Apr 15, 202053.3057.9052.3055.5055.505,471,600
Apr 14, 202059.5563.2054.7557.5057.509,509,400
Apr 13, 202050.6558.7047.4057.6057.607,798,700
Apr 09, 202045.7551.0545.1051.0051.007,959,400
Apr 08, 202042.2543.3541.1042.5042.502,966,700
Apr 07, 202043.5044.1540.9041.9541.954,882,400
Apr 06, 202042.1043.8540.3042.9542.955,501,300
Apr 03, 202039.1541.4037.8538.6038.605,202,100
Apr 02, 202037.7040.8536.8539.1039.106,199,400
Apr 01, 202033.0536.4533.0036.2536.255,343,100
Mar 31, 202035.2038.0033.5534.0034.004,538,000
Mar 30, 202038.2541.9533.8036.1536.155,788,300
Mar 27, 202042.2544.7036.0038.0038.006,335,800
Mar 26, 202049.9552.0042.3045.2545.258,122,600
Mar 25, 202044.9050.0040.7046.8546.859,299,300
Mar 24, 202041.8545.3537.8043.1543.1512,044,000
Mar 23, 202031.0036.0028.2531.5031.5011,527,400
Mar 20, 202038.0538.1026.1526.7526.7510,471,400
Mar 19, 202031.1042.5024.1530.9530.9514,442,200
Mar 18, 202064.5071.6535.2536.4036.409,688,800
Mar 17, 202051.4574.6051.2571.8571.859,760,600
Mar 16, 202026.0056.7526.0052.0552.0512,453,200
Mar 13, 202074.6074.8530.0033.8033.809,145,700
Mar 12, 202072.9593.6060.2563.0063.007,765,300
Mar 11, 2020122.90125.9095.1098.9598.954,091,600
Mar 10, 2020133.15136.80115.50128.65128.653,701,700
Mar 09, 2020146.25149.90129.05129.75129.752,841,700
Mar 06, 2020171.00171.00145.10161.50161.503,360,000
Mar 05, 2020162.90168.80154.65167.85167.853,007,400
Mar 04, 2020156.25157.95143.95157.00157.003,161,100
Mar 03, 2020138.00163.55132.85150.60150.606,295,900
Mar 02, 2020127.65132.65122.70131.20131.202,955,700
Feb 28, 2020126.20129.00104.00115.50115.505,503,500
Feb 27, 2020185.00186.25146.90148.00148.0019,674,800
Feb 26, 2020177.75184.35173.50177.30177.302,034,500
Feb 25, 2020188.50201.85178.85179.05179.053,706,100
Feb 24, 2020212.70214.10192.30199.60199.603,973,800
Feb 21, 2020184.80193.00183.50191.90191.903,587,700
Feb 20, 2020175.00182.40171.80176.30176.302,897,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...