NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201934.6337.4734.4337.0637.067,221,924
Aug 19, 201933.0235.3932.5133.7833.786,846,800
Aug 16, 201935.3736.3134.4535.0735.077,365,200
Aug 15, 201935.1237.2834.6236.7536.758,428,000
Aug 14, 201937.6738.1835.5035.5335.538,509,300
Aug 13, 201939.4539.6333.2735.8535.8514,068,600
Aug 12, 201940.2040.9537.9238.0038.0011,190,300
Aug 09, 201940.1541.4739.2639.4339.438,920,800
Aug 08, 201938.4741.4437.5141.0041.009,380,000
Aug 07, 201940.1141.9038.8239.0639.0615,519,100
Aug 06, 201936.6137.2935.4436.8736.878,875,000
Aug 05, 201936.2238.0035.5836.6136.6117,530,500
Aug 02, 201933.3934.7932.7933.5533.558,937,700
Aug 01, 201928.0534.1828.0033.9333.9317,359,100
Jul 31, 201933.8034.4729.1329.4029.4018,517,500
Jul 30, 201934.4034.9333.8534.3434.347,461,300
Jul 29, 201932.8634.0832.1234.0634.065,880,700
Jul 26, 201933.2233.6432.1832.4232.427,143,700
Jul 25, 201934.9935.0032.5132.9432.9410,551,800
Jul 24, 201935.4735.8434.5035.6135.617,666,700
Jul 23, 201935.9036.6833.7534.6534.6512,193,200
Jul 22, 201935.4136.2034.9835.8935.899,381,900
Jul 19, 201934.6636.1833.6235.0135.0115,111,400
Jul 18, 201931.6036.3130.8736.1936.1921,040,900
Jul 17, 201929.0832.0229.0132.0032.0015,264,500
Jul 16, 201928.9229.5428.3328.6228.6210,481,700
Jul 15, 201929.1029.4528.4229.0729.076,152,600
Jul 12, 201928.5429.2528.0229.1329.137,683,700
Jul 11, 201928.9529.4327.5228.2228.2210,010,900
Jul 10, 201928.7029.2127.7429.1729.1711,700,300
Jul 09, 201926.3827.3726.0427.3727.377,358,000
Jul 08, 201926.7427.2626.0126.5726.575,083,600
Jul 05, 201925.2626.9424.3226.6526.6510,193,800
Jul 03, 201927.5927.6026.5327.4327.436,750,000
Jul 02, 201925.1227.4224.9427.0627.0611,046,300
Jul 01, 201925.1125.6024.1424.3724.3710,600,300
Jun 28, 201926.9627.5526.2427.4327.4310,236,500
Jun 27, 201926.7226.9226.1026.7126.718,584,900
Jun 26, 201925.8928.0325.8027.3327.339,597,400
Jun 25, 201929.7229.8025.9327.6227.6221,454,400
Jun 25, 20190.05 Dividend
Jun 24, 201926.8529.5626.7229.5629.5116,165,700
Jun 21, 201925.9026.6124.8726.5926.5512,834,800
Jun 20, 201925.0026.4024.6026.0826.0427,707,500
Jun 19, 201921.6923.1221.5023.0222.9811,444,600
Jun 18, 201922.3522.7121.2422.1222.0810,692,100
Jun 17, 201921.1321.5920.6721.5921.557,458,800
Jun 14, 201921.5422.1020.5721.2121.1711,454,000
Jun 13, 201920.3520.9720.1820.9720.936,724,500
Jun 12, 201919.7320.5419.7320.2620.237,508,100
Jun 11, 201918.7119.5418.6019.3119.285,699,900
Jun 10, 201918.8119.1318.3919.0319.008,333,300
Jun 07, 201920.5020.7019.6820.0520.029,990,300
Jun 06, 201919.5320.1819.3920.0620.039,259,500
Jun 05, 201920.0020.4418.7019.4319.4010,883,900
Jun 04, 201918.3219.4018.3019.3919.3610,289,500
Jun 03, 201917.9819.1117.7319.1019.0717,326,300
May 31, 201916.1117.3016.0917.0817.0517,132,000
May 30, 201914.5115.2714.3415.2315.206,432,300
May 29, 201914.6014.7214.3114.4914.474,896,300
May 28, 201914.3914.6314.1914.5314.515,545,800
May 24, 201914.5714.8814.4314.7714.755,262,800
May 23, 201914.7415.4414.4814.5914.579,889,400
May 22, 201915.0615.1214.1614.4114.397,303,200
May 21, 201914.7615.1714.5915.1715.144,916,100
May 20, 201915.1015.4314.9815.0915.065,729,400
May 17, 201914.6315.2314.4615.1315.105,981,800
May 16, 201915.1015.1914.5014.8714.847,039,100
May 15, 201915.6215.8415.3015.3815.355,691,800
May 14, 201915.5015.5714.9015.4515.426,301,500
May 13, 201915.0215.7714.6115.6315.6011,214,000
May 10, 201914.8914.9014.2714.2914.278,209,300
May 09, 201914.8215.3614.5414.6514.638,816,800
May 08, 201915.7015.8614.4514.7614.749,609,900
May 07, 201914.5915.5114.3115.2715.249,293,000
May 06, 201914.3314.7414.2414.3914.375,733,800
May 03, 201914.6314.9814.3214.4214.408,428,100
May 02, 201914.5014.7414.0614.1314.1110,171,200
May 01, 201915.5616.1914.5114.9014.8715,984,000
Apr 30, 201915.5816.0315.5215.7015.676,647,400
Apr 29, 201916.5116.5515.3915.6615.639,899,100
Apr 26, 201916.1716.9816.1616.7216.699,449,000
Apr 25, 201916.2916.5315.5115.7615.738,003,200
Apr 24, 201915.6816.4815.3316.1016.079,066,500
Apr 23, 201915.5216.0015.4115.6715.646,934,300
Apr 22, 201917.0717.0815.9116.0516.026,566,900
Apr 18, 201917.5717.8516.5216.8916.867,557,500
Apr 17, 201918.1018.3117.2717.7217.698,613,900
Apr 16, 201918.4218.5518.0418.1018.079,614,400
Apr 15, 201918.5519.2718.2819.1819.156,030,300
Apr 12, 201919.2119.4818.9119.1219.095,740,900
Apr 11, 201919.4919.9718.8619.2319.209,171,600
Apr 10, 201920.7321.0420.1320.2220.196,993,200
Apr 09, 201920.7520.7920.3020.7520.716,760,600
Apr 08, 201920.5220.6720.0420.4220.397,826,000
Apr 05, 201919.6419.8219.2819.7519.726,610,400
Apr 04, 201918.3620.0018.1419.9419.9110,680,400
Apr 03, 201918.9119.3318.8418.9218.897,022,600
Apr 02, 201918.7019.0618.5318.9118.886,682,700
Apr 01, 201919.9020.0118.2518.6018.5713,229,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...