Direxion Daily Gold Miners Bull 3X Shares Historical Stock Prices

(ETF)
NUGT 
$19.31
*  
0.26
1.33%
Get NUGT Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading NUGT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.57  19.79  18.76  19.31 4,735,804
10/23/2014 18.74 20 18.135 19.57 10,731,540
10/22/2014 20.85 21.08 19.22 19.26 9,287,753
10/21/2014 22.18 22.67 21.01 21.17 5,725,641
10/20/2014 20.88 21.57 20.3806 21.49 5,439,536
10/17/2014 22.32 22.38 20.05 20.11 9,102,915
10/16/2014 22.02 23.4 21.74 22.15 5,848,704
10/15/2014 22.62 23.91 21.64 22.38 8,570,148
10/14/2014 21.99 23.33 21.75 22.149 6,500,231
10/13/2014 21.45 23.2892 21.1 21.41 7,487,708
10/10/2014 21.48 22.95 20.09 20.39 7,824,248
10/09/2014 24.04 24.08 20.18 21.92 9,863,156
10/08/2014 20.58 24.75 18.88 24.08 12,948,940
10/07/2014 22.3 22.44 19.8 19.81 8,807,774
10/06/2014 21.25 22.25 20.82 22.07 5,578,273
10/03/2014 22.51 22.55 20.5 20.59 10,335,790
10/02/2014 23.6 24.01 22.5 23.76 5,922,805
10/01/2014 23.33 24.46 23.04 23.1 5,867,938
09/30/2014 24.04 24.62 22.72 22.88 7,603,136
09/29/2014 25.55 25.71 24.25 24.25 4,682,351
09/26/2014 25.89 25.89 24.8601 25.1 5,316,000
09/25/2014 25.13 26.42 24.62 26.29 6,440,597
09/24/2014 26.47 27.1999 25.78 25.8 5,020,534
09/23/2014 26.91 27.45 26.01 26.91 5,787,461
09/22/2014 27.08 27.1 25.2601 25.77 8,456,776
09/19/2014 29.25 29.39 26.95 27.51 7,602,366
09/18/2014 30.26 30.64 29.18 29.38 6,215,243
09/17/2014 33.02 33.18 30.3601 30.57 5,812,689
09/16/2014 32.65 33.82 31.51 32.78 4,862,995
09/15/2014 33 33.03 31.88 32.55 3,892,035
09/12/2014 33 33.73 32.05 32.34 6,141,618
09/11/2014 32.65 34.23 32 33.93 5,192,386
09/10/2014 34.18 34.9 32.76 33.35 5,970,281
09/09/2014 33.86 35.59 33.13 35.29 4,553,987
09/08/2014 36.95 37.01 33.6431 33.89 6,083,720
09/05/2014 37.49 37.8201 35.9554 37.64 3,413,567
09/04/2014 41.86 42.14 36.62 36.96 5,295,433
09/03/2014 41.89 42.3 41.13 41.2599 2,500,602
09/02/2014 43.28 43.35 41.2 41.29 4,284,737
08/29/2014 44.22 46.09 43.93 45.74 2,609,354
08/28/2014 44.44 44.85 43.7808 44.7 1,848,805
08/27/2014 43.43 44.09 42.8 42.96 1,646,572
08/26/2014 42.63 43.51 41.97 43.38 2,894,808
08/25/2014 42.78 42.78 40.75 40.85 3,108,619
08/22/2014 43.29 43.72 42.01 43.03 2,606,438
08/21/2014 44.21 44.4499 42.3 43.04 5,467,775
08/20/2014 46.46 47.62 45.5 46.05 2,115,762
08/19/2014 47.5 47.9999 45.9 46.25 1,694,956
08/18/2014 46.16 47.8 45.7201 47.75 1,419,620
08/15/2014 45.94 48.01 45.63 46.94 3,208,460
08/14/2014 50.04 51.03 47.7202 48.58 2,979,302
08/13/2014 50.33 51.24 49.3 50.05 2,478,914
08/12/2014 48.51 50.95 48.288 50.05 3,499,574
08/11/2014 46.08 47.72 46.01 47.67 1,283,179
08/08/2014 47.02 48.34 46.01 46.66 2,273,712
08/07/2014 45.59 47.33 44.67 46.56 2,266,301
08/06/2014 45.47 46.75 45.26 46.256 3,722,701
08/05/2014 42.1 43.94 40.9 43.32 4,314,210
08/04/2014 43.66 44.2 41.57 42.63 3,230,931
08/01/2014 44 45.05 42.6 43.81 4,223,349
07/31/2014 44.07 44.53 42.196 42.7 4,504,313
07/30/2014 46.14 46.3 44 45.43 3,985,047
07/29/2014 48.45 48.81 46.31 46.93 2,289,568
07/28/2014 46.31 48.11 45.91 48.01 2,525,722
07/25/2014 43.64 47.25 43.31 47.16 4,042,418
07/24/2014 44.85 44.86 42.89 43.55 2,953,308
07/23/2014 46.01 47.58 45.6 45.72 2,489,854
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?