NUGT - Direxion Daily Gold Miners Index Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201928.6329.8028.1629.4129.4110,592,419
Dec 12, 201930.2930.6628.3829.2129.2112,489,100
Dec 11, 201927.9529.8227.7229.4529.4512,818,400
Dec 10, 201927.6827.7326.8727.5827.588,096,900
Dec 09, 201927.6427.7826.8027.0327.037,857,600
Dec 06, 201927.5528.4827.1527.2527.2510,815,400
Dec 05, 201928.3629.9928.3629.1829.189,230,100
Dec 04, 201929.3029.5628.2628.8628.868,276,100
Dec 03, 201929.0330.2528.9929.6729.6713,321,400
Dec 02, 201927.1328.0026.8627.8227.829,817,400
Nov 29, 201926.5027.8526.4627.6627.666,784,100
Nov 27, 201926.0326.7625.7026.4026.407,430,600
Nov 26, 201925.2126.8824.9426.7626.7610,089,300
Nov 25, 201926.0026.5425.0825.1525.159,298,500
Nov 22, 201927.2727.4726.2926.7426.747,259,800
Nov 21, 201928.1528.6727.0127.0727.079,312,800
Nov 20, 201928.1429.0027.3928.6028.6010,159,900
Nov 19, 201927.6829.1027.6128.3328.338,896,400
Nov 18, 201926.8528.1926.8228.1628.168,772,600
Nov 15, 201926.8127.8826.7826.8826.887,273,700
Nov 14, 201927.2927.8326.8527.5927.599,120,000
Nov 13, 201926.8027.6526.7326.9526.9510,980,100
Nov 12, 201925.5826.5524.6526.4226.4210,512,000
Nov 11, 201925.5626.0425.1525.4325.439,770,300
Nov 08, 201925.5026.4225.1325.4925.4910,151,400
Nov 07, 201927.8828.0525.6126.1826.1816,137,600
Nov 06, 201928.1829.0227.5728.7228.7211,636,500
Nov 05, 201927.8128.2827.1027.7827.7816,509,100
Nov 04, 201930.7530.9629.4029.5929.599,248,500
Nov 01, 201930.8831.6229.9531.1231.1211,879,300
Oct 31, 201930.1631.6729.8531.5531.5513,254,900
Oct 30, 201928.9229.4827.1529.3429.3410,372,900
Oct 29, 201927.5929.3127.2928.5928.599,205,900
Oct 28, 201929.4429.4428.0128.2228.229,069,900
Oct 25, 201931.3031.8229.2230.3830.3811,616,000
Oct 24, 201928.0429.7627.9029.6929.6911,086,500
Oct 23, 201927.0128.1627.0127.5827.589,023,500
Oct 22, 201927.0327.5225.8126.7426.748,954,500
Oct 21, 201929.0029.1026.6426.8826.888,428,000
Oct 18, 201928.0828.9227.5228.6028.607,799,400
Oct 17, 201926.6429.2426.6228.4628.4610,702,700
Oct 16, 201926.5327.4025.8027.3427.349,656,000
Oct 15, 201927.9928.0025.8025.8525.8511,708,300
Oct 14, 201928.4229.2928.2128.6128.616,192,200
Oct 11, 201930.6730.7728.1228.3528.3513,960,400
Oct 10, 201931.7532.3730.1832.0532.059,210,100
Oct 09, 201933.0033.1031.4332.0632.068,208,200
Oct 08, 201932.1133.1531.2133.1533.1510,347,900
Oct 07, 201930.5531.8830.1130.6030.606,945,000
Oct 04, 201929.1631.6229.1231.5431.5410,201,800
Oct 03, 201930.1332.1229.5129.5829.5812,151,500
Oct 02, 201930.1930.3528.8130.0630.0612,826,300
Oct 01, 201927.6030.2027.2228.5928.5914,560,300
Sep 30, 201928.6029.9727.3027.8627.8612,513,600
Sep 27, 201930.5031.6629.8230.3430.3412,262,100
Sep 26, 201934.2135.0032.6232.6632.667,174,000
Sep 25, 201937.1437.4532.9833.8233.8212,095,700
Sep 24, 201935.3438.1834.8037.8337.8312,744,300
Sep 23, 201935.3536.6135.0036.5336.539,738,400
Sep 20, 201933.1434.8632.0134.7734.7711,825,600
Sep 19, 201931.8233.1131.5632.8632.867,942,300
Sep 18, 201932.9533.1029.0031.0631.0614,158,100
Sep 17, 201930.7533.4930.5232.9432.9412,728,300
Sep 16, 201930.0930.9228.9830.3030.3010,729,400
Sep 13, 201930.8231.3528.1128.2128.2115,113,200
Sep 12, 201934.7235.2430.2030.4030.4015,838,400
Sep 11, 201931.6533.5331.2731.9531.9511,995,600
Sep 10, 201931.8933.0731.0131.1631.1610,879,500
Sep 09, 201935.3035.6331.5932.0132.0116,388,800
Sep 06, 201938.8039.6834.7034.8034.8011,794,800
Sep 05, 201942.0042.0837.4138.0038.0014,364,100
Sep 04, 201942.5545.1042.3145.1045.107,779,900
Sep 03, 201942.2544.2441.6542.6242.629,228,900
Aug 30, 201939.2041.7338.9640.6140.617,320,900
Aug 29, 201943.1443.2838.6939.9339.9312,236,400
Aug 28, 201943.9644.7441.4342.9742.977,772,300
Aug 27, 201940.1543.8639.9543.6743.6711,307,500
Aug 26, 201940.0541.2938.9640.0340.037,935,700
Aug 23, 201936.2640.1536.0239.8939.8912,216,600
Aug 22, 201935.8936.8035.2035.6035.605,505,900
Aug 21, 201936.1037.1135.9036.5336.535,356,800
Aug 20, 201934.6337.4734.4337.0637.067,255,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...