Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

42.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	163.07	166.30	140.54	141.84	3,835,709	-23.83(-14.39%)
Jul 30, 2019	165.97	168.52	163.31	165.68	1,544,621	+1.35(+0.82%)
Jul 29, 2019	158.53	164.42	154.97	164.32	1,216,817	+7.91(+5.06%)
Jul 26, 2019	160.27	162.30	155.25	156.41	1,480,673	-2.51(-1.58%)
Jul 25, 2019	168.81	168.86	156.85	158.92	2,186,456	-12.88(-7.50%)
Jul 24, 2019	171.13	172.91	166.45	171.80	1,588,751	+3.91(+2.33%)
Jul 23, 2019	173.20	176.97	162.83	167.90	2,526,769	-5.26(-3.04%)
Jul 22, 2019	170.84	174.65	168.76	173.15	1,946,200	+4.25(+2.51%)
Jul 19, 2019	167.22	174.55	162.19	168.91	3,132,159	-5.69(-3.26%)
Jul 18, 2019	152.46	175.18	148.93	174.60	4,357,205	+20.22(+13.09%)
Jul 17, 2019	140.30	154.48	139.96	154.39	3,159,041	+16.31(+11.81%)
Jul 16, 2019	139.53	142.52	136.68	138.08	2,170,039	-2.17(-1.55%)
Jul 15, 2019	140.40	142.08	137.11	140.25	1,274,075	-0.29(-0.21%)
Jul 12, 2019	137.69	141.12	135.18	140.54	1,592,620	+4.39(+3.23%)
Jul 11, 2019	139.67	141.99	132.77	136.15	2,074,683	-4.58(-3.26%)
Jul 10, 2019	138.47	140.93	133.83	140.73	2,423,782	+8.68(+6.58%)
Jul 09, 2019	127.27	132.05	125.63	132.05	1,524,345	+3.86(+3.01%)
Jul 08, 2019	129.01	131.52	125.49	128.19	1,053,224	-0.39(-0.30%)
Jul 05, 2019	121.87	129.95	117.33	128.57	2,112,875	-3.76(-2.84%)
Jul 03, 2019	133.11	133.15	128.00	132.34	1,399,069	+1.78(+1.37%)
Jul 02, 2019	121.19	132.29	120.33	130.55	2,281,825	+12.98(+11.04%)
Jul 01, 2019	121.14	123.51	116.47	117.58	2,205,420	-14.76(-11.16%)
Jun 28, 2019	130.07	132.91	126.60	132.34	2,121,746	+3.47(+2.70%)
Jun 27, 2019	128.91	129.88	125.92	128.86	1,778,906	-2.99(-2.27%)
Jun 26, 2019	124.91	135.23	124.47	131.85	1,987,769	-1.40(-1.05%)
Jun 25, 2019	143.39	143.77	125.10	133.25	4,444,842	-9.12(-6.41%)
Jun 24, 2019	129.32	142.37	128.69	142.37	3,350,172	+14.31(+11.17%)
Jun 21, 2019	124.75	128.17	119.78	128.07	2,664,767	+2.46(+1.96%)
Jun 20, 2019	120.41	127.15	118.48	125.61	5,749,608	+14.74(+13.29%)
Jun 19, 2019	104.47	111.36	103.55	110.88	2,372,496	+4.33(+4.07%)
Jun 18, 2019	107.65	109.38	102.30	106.54	2,215,252	+2.55(+2.46%)
Jun 17, 2019	101.77	103.99	99.56	103.99	1,548,084	+1.83(+1.79%)
Jun 14, 2019	103.75	106.44	99.07	102.16	2,378,082	+0.53(+0.52%)
Jun 13, 2019	98.01	101.00	97.20	101.63	1,394,041	+4.05(+4.15%)
Jun 12, 2019	95.03	98.93	95.03	97.58	1,557,478	+4.58(+4.92%)
Jun 11, 2019	90.12	94.11	89.59	93.01	1,183,061	+1.35(+1.47%)
Jun 10, 2019	90.60	92.14	88.57	91.66	1,729,385	-4.91(-5.09%)
Jun 07, 2019	98.74	99.70	94.79	96.57	2,074,207	-0.05(-0.05%)
Jun 06, 2019	94.07	97.20	93.39	96.62	1,921,556	+3.03(+3.24%)
Jun 05, 2019	96.33	98.45	90.07	93.58	2,257,464	+0.19(+0.21%)
Jun 04, 2019	88.24	93.44	88.14	93.39	2,135,713	+1.40(+1.52%)
Jun 03, 2019	86.60	92.03	85.38	91.99	3,595,162	+9.73(+11.83%)
May 31, 2019	77.59	83.31	77.50	82.26	3,556,981	+8.91(+12.15%)
May 30, 2019	69.89	73.55	69.07	73.35	1,333,338	+3.56(+5.11%)
May 29, 2019	70.32	70.90	68.92	69.79	980,908	+0.10(+0.14%)
May 28, 2019	69.16	70.46	68.35	69.69	1,103,102	-1.45(-2.03%)
May 24, 2019	70.18	71.67	69.50	71.14	1,092,673	+1.01(+1.44%)
May 23, 2019	70.99	74.37	69.74	70.13	1,934,976	+0.72(+1.04%)
May 22, 2019	72.54	72.82	68.20	69.40	1,515,522	-3.66(-5.01%)
May 21, 2019	71.09	73.07	70.27	73.07	1,019,725	+0.39(+0.53%)
May 20, 2019	72.73	74.32	72.14	72.68	1,189,289	-0.19(-0.26%)
May 17, 2019	70.46	73.35	69.65	72.87	1,241,953	+1.25(+1.75%)
May 16, 2019	72.73	73.16	69.84	71.62	1,458,742	-2.46(-3.32%)
May 15, 2019	75.23	76.29	73.69	74.08	1,180,533	-0.34(-0.45%)
May 14, 2019	74.65	74.99	71.77	74.41	1,307,090	-0.87(-1.15%)
May 13, 2019	72.34	75.96	70.37	75.28	2,324,473	+6.45(+9.38%)
May 10, 2019	71.72	71.77	68.74	68.83	1,704,432	-1.73(-2.46%)
May 09, 2019	71.38	73.98	70.03	70.56	1,828,728	-0.53(-0.75%)
May 08, 2019	75.62	76.39	69.60	71.09	1,992,646	-2.46(-3.34%)
May 07, 2019	70.27	74.70	68.92	73.55	1,928,983	+4.24(+6.12%)
May 06, 2019	69.02	70.99	68.59	69.31	1,188,126	-0.14(-0.21%)
May 03, 2019	70.46	72.15	68.97	69.45	1,749,839	+0.96(+1.41%)
May 02, 2019	69.84	70.99	67.72	68.49	2,111,139	-3.28(-4.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

Historical Prices