Historical Data for DIREXION SH ETF TR (NUGT)

$ 84.91   0.38 (+0.45%) Volume: 1.76m 12:44 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 84.86 86.59 83.40 84.91 1.76m 0.38 0.45% 84.91 149.31m 15,881
10/19/20 89.30 89.38 84.17 84.53 2.81m -2.83 -3.24% 84.53 244.71m 23,952
10/16/20 89.75 90.23 87.16 87.36 2m -2.20 -2.46% 87.36 176.18m 17,874
10/15/20 88.67 90.90 87.83 89.56 2.31m -2.77 -3.00% 89.56 205.81m 20,128
10/14/20 91.31 93.90 90.25 92.33 2.7m 2.93 3.28% 92.33 248.1m 25,666
10/13/20 88.43 90.17 85.56 89.40 2.86m -1.75 -1.92% 89.40 250.13m 24,776
10/12/20 91.00 92.4587 89.55 91.15 2.26m -0.27 -0.30% 91.15 205.25m 20,672
10/09/20 87.76 91.50 87.42 91.42 3.36m 7.82 9.35% 91.42 299.94m 35,728
10/08/20 82.74 84.55 81.62 83.60 2.55m 2.30 2.83% 83.60 212.34m 23,031
10/07/20 81.80 83.03 80.28 81.30 3.33m 1.15 1.43% 81.30 271.29m 26,911
10/06/20 88.03 88.60 79.9102 80.15 3.42m -6.41 -7.41% 80.15 289.53m 32,485
10/05/20 84.95 88.26 84.3541 86.56 2.58m 2.58 3.07% 86.56 223.33m 23,900
10/02/20 84.43 86.48 83.04 83.98 2.35m -2.49 -2.88% 83.98 198.89m 22,390
10/01/20 86.55 88.14 84.71 86.47 2.87m 1.68 1.98% 86.47 248.22m 26,708
09/30/20 84.48 86.32 82.13 84.79 3.1m -0.96 -1.12% 84.79 261.78m 26,086
09/29/20 84.41 86.76 83.87 85.75 2.66m 2.16 2.58% 85.75 227.28m 21,848
09/28/20 83.86 84.77 81.42 83.59 2.63m 1.81 2.21% 83.59 219.52m 24,605
09/25/20 80.50 82.68 78.95 81.78 2.39m -0.77 -0.93% 81.78 193.19m 23,402
09/24/20 76.77 83.73 76.12 82.55 3.93m 4.20 5.36% 82.55 317.18m 36,894
09/23/20 86.15 86.2021 77.18 78.35 5.43m -10.55 -11.87% 78.35 441.06m 53,819
09/22/20 89.19 90.35 86.37 88.90 3.06m 0.75 0.85% 88.90 270.76m 28,144
09/21/20 89.83 92.6438 86.10 88.15 4.44m -7.20 -7.55% 88.15 395.66m 42,248