Direxion Trust Shs Direxion Daily Gold Miners Bull 3x Shares $45.74

up +1.04


29/8/2014 04:00 PM  |  NYSEARCA : NUGT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUGT historical data

Date Open High Low Close Volume
8/29/201444.2246.0943.9345.742,611,280
8/28/201444.4444.8543.7844.701,854,260
8/27/201443.4344.0942.8042.961,646,570
8/26/201442.6343.5141.9743.382,897,690
8/25/201442.7842.7840.7540.853,112,370
8/22/201443.2943.7242.0143.032,609,450
8/21/201444.2144.4542.3043.045,471,250
8/20/201446.4647.6245.5046.052,118,630
8/19/201447.5048.0045.9046.251,695,400
8/18/201446.1647.8045.7247.751,424,340
8/15/201445.9448.0145.6346.943,210,510
8/14/201450.0451.0347.7248.582,980,450
8/13/201450.3351.2449.3050.052,483,090
8/12/201448.5150.9548.2950.053,501,920
8/11/201446.0847.7246.0147.671,283,610
8/8/201447.0248.3446.0146.662,276,710
8/7/201445.5947.3344.6746.562,269,250
8/6/201445.4746.7545.2646.263,727,530
8/5/201442.1043.9440.9043.324,327,430
8/4/201443.6644.2041.5742.633,232,280
8/1/201444.0045.0542.6043.814,223,850
7/31/201444.0744.5342.2042.704,499,880
7/30/201446.1446.3044.0045.433,990,580
7/29/201448.4548.8146.3146.932,290,990
7/28/201446.3148.1145.9148.012,529,360
7/25/201443.6447.2543.3147.164,044,910
7/24/201444.8544.8642.8943.552,957,930
7/23/201446.0147.5845.6045.722,491,820
7/22/201447.3247.8045.8146.302,741,120
7/21/201448.6048.6045.7847.762,905,650
7/18/201446.6348.1845.4847.813,310,460
7/17/201445.3248.6745.0348.425,131,400
7/16/201443.2045.6043.2044.733,906,970
7/15/201446.8548.0642.1642.576,136,200
7/14/201446.0848.3745.6446.594,675,190
7/11/201447.4350.8047.2850.543,751,630
7/10/201452.3953.2246.7546.985,649,330
7/9/201447.0250.2246.8749.715,381,020
7/8/201445.5046.2443.3046.184,812,840
7/7/201444.8745.2343.8944.233,164,340
7/3/201444.8646.4043.6046.402,587,350
7/2/201444.9947.4444.9946.343,736,830
7/1/201446.4847.2744.7245.243,224,260
6/30/201442.7746.6242.2346.244,002,860
6/27/201443.6544.7342.5143.772,921,460
6/26/201441.9343.9141.1643.823,323,200
6/25/201441.4343.8341.3442.803,757,710
6/24/201446.1046.9241.4341.515,020,940
6/20/201443.6644.5342.3343.405,400,890
6/19/201440.3244.7240.2644.639,338,610
6/18/201435.6538.5035.2538.365,187,280
6/17/201434.0035.7833.7435.673,354,850
6/16/201435.9636.3034.8035.053,082,210
6/13/201435.0235.6233.7435.554,200,160
6/12/201432.9935.2532.8735.196,430,160
6/11/201431.4632.6031.2632.573,414,440
6/10/201429.6931.1129.6531.112,939,020
6/9/201429.6130.1529.2129.221,752,630
6/6/201429.6129.7928.5029.663,821,290
6/5/201429.0530.1528.8029.734,520,840
6/4/201428.7128.8428.1128.302,389,000
6/3/201428.3528.8027.2528.683,676,260
6/2/201428.4729.2727.8028.283,663,170
5/30/201427.8129.0727.0229.024,127,410
5/29/201427.0628.9327.0328.075,210,650
5/28/201428.5628.8927.0427.405,361,260
5/27/201431.3431.4128.9228.976,636,650
5/23/201433.0933.3932.6032.643,147,340
5/22/201434.0034.0033.0033.102,890,920
5/21/201432.5233.3832.2433.363,344,340
5/20/201432.5333.5432.4132.942,794,880
5/19/201433.9234.1032.4933.033,494,460
5/16/201433.5033.8032.7333.104,034,130
5/15/201434.8835.4133.5534.005,287,000
5/13/201435.2836.1034.5634.561,912,180
5/12/201435.7936.1735.0335.362,455,130
5/8/201434.8935.6534.5034.752,624,420
5/7/201436.6536.7034.0634.864,539,680
5/6/201437.6437.7936.8737.151,553,930
5/5/201438.5238.7937.0837.662,517,510
5/2/201435.3737.4835.0237.284,611,930
5/1/201435.1835.9334.6235.003,462,710
4/30/201436.0137.4035.5036.393,313,910
4/29/201435.6637.8335.5837.203,351,900
4/28/201437.3437.4435.3435.963,932,960
4/25/201436.5038.1436.1038.063,861,170
4/24/201435.6837.6035.2535.743,478,960
4/23/201435.2538.1035.0037.275,055,600
4/22/201434.0535.2533.1135.213,359,650
4/21/201434.1334.8831.8833.784,415,620
4/17/201435.1935.9134.0634.063,105,430
4/16/201436.1936.4334.6635.213,323,840
4/15/201435.2436.4334.0036.195,785,450
4/14/201438.8739.9537.8538.444,843,030
4/11/201439.1739.9536.7837.154,177,100
4/10/201442.0742.4538.7038.875,322,040
4/9/201439.1042.6238.5241.265,688,250
4/8/201439.4940.5538.5140.285,003,120
4/7/201437.1539.2436.6037.575,318,920
4/4/201439.2339.3536.9537.525,168,260
Trading Center