Canada markets closed

Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
45.83-0.67 (-1.44%)
At close: 04:00PM EDT
45.50 -0.33 (-0.72%)
After hours: 05:47PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202446.0146.4745.2245.8345.831,156,616
May 20, 202445.8847.0744.7646.5046.501,793,900
May 17, 202443.9245.6443.5545.5645.562,777,000
May 16, 202442.7443.2741.9242.7042.701,201,300
May 15, 202443.0243.8141.3543.3143.312,147,500
May 14, 202441.6942.2841.3142.0842.081,041,000
May 13, 202441.5142.2640.4441.1841.181,262,500
May 10, 202443.0543.3341.7741.7941.792,281,700
May 09, 202440.0742.2640.0542.1342.132,959,700
May 08, 202438.5840.0738.4039.4539.451,933,000
May 07, 202439.2239.6138.8039.4039.401,276,100
May 06, 202439.4340.0739.2539.4939.492,120,500
May 03, 202438.4138.7737.1037.7637.761,773,100
May 02, 202437.0038.6036.6538.1438.141,531,800
May 01, 202437.7539.5037.0337.6837.682,732,600
Apr 30, 202438.6739.1337.0537.1637.162,869,800
Apr 29, 202440.5841.4139.3540.9640.961,378,100
Apr 26, 202440.7941.3839.8540.5540.552,424,400
Apr 25, 202437.2340.3436.8539.9039.904,465,700
Apr 24, 202436.6637.4236.5137.2137.211,367,100
Apr 23, 202435.4237.3135.2237.1137.111,911,200
Apr 22, 202436.2537.4935.7535.9735.973,409,800
Apr 19, 202439.0040.0938.7539.5139.512,422,600
Apr 18, 202439.5539.5838.1638.7738.771,830,600
Apr 17, 202437.8739.2637.4038.3938.392,777,600
Apr 16, 202437.3937.7235.8437.2137.213,335,100
Apr 15, 202439.5539.7637.1638.2938.294,360,400
Apr 12, 202442.0043.5838.1638.9338.936,748,300
Apr 11, 202439.8240.6238.4340.5240.522,857,600
Apr 10, 202437.8739.6737.1538.7238.723,343,200
Apr 09, 202440.0840.8939.3739.9939.992,597,800
Apr 08, 202439.9740.1937.9338.7138.712,726,000
Apr 05, 202437.2239.5336.8339.2539.253,179,100
Apr 04, 202437.6038.0236.7036.8136.812,553,100
Apr 03, 202435.9637.8735.9137.6737.672,539,200
Apr 02, 202435.6836.2135.0236.0936.092,916,200
Apr 01, 202435.8536.0534.5335.1835.183,145,700
Mar 28, 202433.7934.6533.2334.3534.352,440,800
Mar 27, 202431.0432.9731.0232.9732.972,523,500
Mar 26, 202432.0032.0030.6330.6330.631,598,600
Mar 25, 202430.5931.7830.5430.7330.731,562,800
Mar 22, 202430.4931.0930.1530.1730.171,517,100
Mar 21, 202432.1732.7630.9130.9430.943,449,800
Mar 20, 202429.0332.1028.8831.5431.543,439,700
Mar 19, 202430.1930.1929.1129.2229.222,082,700
Mar 19, 20240.198 Dividend
Mar 18, 202431.0631.1730.6030.7530.551,191,600
Mar 15, 202430.9331.4730.5231.1630.961,872,600
Mar 14, 202431.1831.5330.7231.1730.972,562,600
Mar 13, 202430.8832.3730.7931.9631.752,214,600
Mar 12, 202430.5030.5929.7030.5430.342,470,000
Mar 11, 202430.3832.0830.2831.7231.522,861,100
Mar 08, 202430.9731.4030.2530.6630.463,270,800
Mar 07, 202430.4930.8430.0830.6330.432,246,500
Mar 06, 202429.4630.4729.4129.6829.493,584,100
Mar 05, 202429.4029.6828.6528.6928.514,309,100
Mar 04, 202427.1328.5526.8528.4728.295,367,000
Mar 01, 202425.0226.3824.2826.1425.974,901,100
Feb 29, 202424.3024.9624.2624.4424.283,229,400
Feb 28, 202423.6323.6323.1523.3523.202,823,300
Feb 27, 202424.2524.4023.7623.7623.612,774,500
Feb 26, 202424.4124.4123.7924.1924.032,790,400
Feb 23, 202424.2425.1623.7924.9624.803,743,600
Feb 22, 202425.0225.0423.9024.0723.923,605,300
Feb 21, 202425.6925.6924.6225.3125.152,497,800
Feb 20, 202426.0326.1425.4525.6925.521,874,900
Feb 16, 202424.9425.9724.8025.4925.333,450,800
Feb 15, 202424.4525.7924.4525.3025.143,508,400
Feb 14, 202423.8724.0623.3223.9323.783,165,700
Feb 13, 202425.0525.1223.2923.7223.576,854,800
Feb 12, 202425.6126.6225.5426.3726.202,775,000
Feb 09, 202426.1526.2025.4025.7825.612,600,300
Feb 08, 202426.4526.7326.1826.4526.281,436,700
Feb 07, 202427.1627.3326.6126.8326.661,485,600
Feb 06, 202426.8327.3626.5827.2227.041,703,300
Feb 05, 202426.8027.1726.3226.5826.412,959,200
Feb 02, 202428.3328.3327.2327.9227.744,544,700
Feb 01, 202428.5430.2128.4630.0129.823,776,000
Jan 31, 202428.5329.4927.7127.8527.673,988,800
Jan 30, 202428.9729.1627.9228.2628.081,916,100
Jan 29, 202428.6528.7427.7128.6728.492,270,500
Jan 26, 202428.4228.9128.0428.1627.981,546,200
Jan 25, 202428.3728.7228.0028.5028.321,872,900
Jan 24, 202429.5330.1227.4127.5127.333,467,100
Jan 23, 202427.6328.5427.4928.5328.352,225,300
Jan 22, 202426.7627.5226.5427.3027.121,776,400
Jan 19, 202427.7227.7226.7227.4627.282,926,200
Jan 18, 202427.6227.6226.9127.3227.142,720,500
Jan 17, 202428.0228.0226.9827.1827.003,968,900
Jan 16, 202430.7230.8228.7928.9928.804,057,800
Jan 12, 202431.8032.8031.4231.7531.553,275,400
Jan 11, 202430.5130.9229.2930.0529.862,601,500
Jan 10, 202430.5731.0130.1230.5430.341,849,500
Jan 09, 202432.0632.0730.4630.6730.472,620,300
Jan 08, 202430.9732.1630.7831.9031.692,317,500
Jan 05, 202432.0233.2131.4031.9931.782,655,300
Jan 04, 202432.1232.3931.2631.9831.772,151,000
Jan 03, 202432.2232.6331.4731.9931.783,196,900
Jan 02, 202434.8435.2833.6133.9133.692,149,100
Dec 29, 202334.7435.0834.0634.7834.562,140,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...