Quantcast

Direxion Daily Gold Miners Index Bull 3X Shares Historical Stock Prices

(ETF)
NUGT 
$15.28
*  
0.29
1.86%
Get NUGT Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading NUGT now


Community Rating:
View:    NUGT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.65 16.08 15.12 15.28 8,947,157
12/11/2018 15.64 16.08 15.12 15.28 8,938,461
12/10/2018 15.3 16.46 15.16 15.57 13,873,240
12/07/2018 14.94 15.95 14.73 15.67 13,828,840
12/06/2018 14.44 14.97 14.13 14.58 10,214,330
12/04/2018 14.48 14.6962 14.18 14.33 9,687,814
12/03/2018 13.91 14.09 13.42 14.01 9,271,447
11/30/2018 13.25 13.47 12.68 13.32 8,202,877
11/29/2018 13.99 14.19 13.46 13.5 8,216,262
11/28/2018 12.69 14.11 12.6 13.84 12,660,600
11/27/2018 13.73 13.775 12.57 12.86 10,711,360
11/26/2018 14.05 14.573 13.6255 13.72 6,908,738
11/23/2018 14.62 14.76 13.75 13.92 6,667,727
11/21/2018 14.12 15.17 14.1 14.93 10,355,040
11/20/2018 14.3 14.35 13.1539 13.85 8,726,215
11/19/2018 13.99 14.62 13.92 14.07 8,156,285
11/16/2018 14 14.28 13.85 14.03 10,734,550
11/15/2018 13.06 13.5 12.8784 13.47 9,444,643
11/14/2018 12.03 13.38 11.96 12.86 12,138,350
11/13/2018 12.56 12.73 11.8 12.1 9,826,659
11/12/2018 12.92 13.0827 12.46 12.51 9,369,071
11/09/2018 13.29 13.55 12.85 13.37 11,010,660
11/08/2018 13.77 14.35 13.67 14.13 6,322,602
11/07/2018 14.51 14.5735 13.96 14.02 7,810,602
11/06/2018 14.8 14.82 14.03 14.24 7,655,806
11/05/2018 14.33 15.1501 14.14 14.66 8,941,388
11/02/2018 14.38 14.82 14.16 14.75 7,895,301
11/01/2018 13.86 14.82 13.8199 14.61 15,684,150
10/31/2018 13.18 13.3 12.71 13.25 11,865,170
10/30/2018 13.39 14 13.1 13.76 9,205,022
10/29/2018 13.57 14.35 13.07 13.43 9,272,612
10/26/2018 13.74 14.7 13.51 13.58 11,534,220
10/25/2018 15.59 15.71 13.23 13.49 13,818,850
10/24/2018 16.05 16.487 15.41 15.54 8,896,035
10/23/2018 16.83 17.15 15.8 16.17 12,361,630
10/22/2018 15.88 15.89 15.1935 15.62 8,367,115
10/19/2018 16.39 16.638 15.92 16.05 8,363,916
10/18/2018 15.64 16.839 15.5 16 12,179,890
10/17/2018 16.01 16.545 15.47 15.78 9,590,633
10/16/2018 16.54 16.81 15.44 16.01 10,971,350
10/15/2018 16.17 16.96 15.87 16.15 18,467,490
10/12/2018 15.41 15.7678 14.29 15.42 16,563,380
10/11/2018 13.93 15.98 13.54 15.72 24,659,580
10/10/2018 12.56 13.2661 12.12 13.08 11,887,200
10/09/2018 13.07 13.1 12.4 12.65 6,839,424
10/08/2018 12.5 13.33 12.21 13.33 8,986,486
10/05/2018 13.6 13.6931 13.04 13.13 6,606,974
10/04/2018 13.67 13.89 13.06 13.41 8,006,863
10/03/2018 14.14 14.4099 13.39 13.48 8,675,314
10/02/2018 13.5 14.1 13.35 14.04 11,508,620
10/01/2018 12.74 13.1 12.72 12.97 5,838,882
09/28/2018 12.77 13.26 12.77 12.95 7,919,368
09/27/2018 12.38 12.82 12.15 12.62 7,554,841
09/26/2018 13.37 13.6 12.68 12.77 14,119,470
09/25/2018 13.91 14.22 13.5 13.67 8,018,552
09/24/2018 13.75 14.23 13.45 13.46 9,299,670
09/21/2018 13.049 13.799 12.9 13.49 10,349,200
09/20/2018 13.8 14.15 13.26 13.83 10,317,070
09/19/2018 13.14 13.89 12.98 13.49 9,726,027
09/18/2018 12.55 12.9 12.36 12.72 6,945,014
09/17/2018 12.29 12.75 11.9305 12.57 11,046,830
09/14/2018 12.13 12.36 11.77 11.86 6,948,174
09/13/2018 12.69 12.79 11.85 12.13 9,510,845
09/12/2018 11.15 12.52 10.86 12.21 15,869,040
09/11/2018 10.95 11.22 10.56 11.14 10,384,850
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio