Mercado abrirá em 8 h 54 min

Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
38,77+0,38 (+0,99%)
No fechamento: 04:00PM EDT
38,70 -0,07 (-0,18%)
Pós-fechamento: 07:59PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202439,5539,5838,1638,7738,771.829.100
17 de abr. de 202437,8739,2637,4038,3938,392.777.600
16 de abr. de 202437,3937,7235,8437,2137,213.335.100
15 de abr. de 202439,5539,7637,1638,2938,294.360.400
12 de abr. de 202442,0043,5838,1638,9338,936.748.300
11 de abr. de 202439,8240,6238,4340,5240,522.857.600
10 de abr. de 202437,8739,6737,1538,7238,723.343.200
09 de abr. de 202440,0840,8939,3739,9939,992.597.800
08 de abr. de 202439,9740,1937,9338,7138,712.726.000
05 de abr. de 202437,2239,5336,8339,2539,253.179.100
04 de abr. de 202437,6038,0236,7036,8136,812.553.100
03 de abr. de 202435,9637,8735,9137,6737,672.539.200
02 de abr. de 202435,6836,2135,0236,0936,092.916.200
01 de abr. de 202435,8536,0534,5335,1835,183.145.700
28 de mar. de 202433,7934,6533,2334,3534,352.440.800
27 de mar. de 202431,0432,9731,0232,9732,972.523.500
26 de mar. de 202432,0032,0030,6330,6330,631.598.600
25 de mar. de 202430,5931,7830,5430,7330,731.562.800
22 de mar. de 202430,4931,0930,1530,1730,171.517.100
21 de mar. de 202432,1732,7630,9130,9430,943.449.800
20 de mar. de 202429,0332,1028,8831,5431,543.439.700
19 de mar. de 202430,1930,1929,1129,2229,222.082.700
19 de mar. de 20240.198 Dividendo
18 de mar. de 202431,0631,1730,6030,7530,551.191.600
15 de mar. de 202430,9331,4730,5231,1630,961.872.600
14 de mar. de 202431,1831,5330,7231,1730,972.562.600
13 de mar. de 202430,8832,3730,7931,9631,752.214.600
12 de mar. de 202430,5030,5929,7030,5430,342.470.000
11 de mar. de 202430,3832,0830,2831,7231,522.861.100
08 de mar. de 202430,9731,4030,2530,6630,463.270.800
07 de mar. de 202430,4930,8430,0830,6330,432.246.500
06 de mar. de 202429,4630,4729,4129,6829,493.584.100
05 de mar. de 202429,4029,6828,6528,6928,514.309.100
04 de mar. de 202427,1328,5526,8528,4728,295.367.000
01 de mar. de 202425,0226,3824,2826,1425,974.901.100
29 de fev. de 202424,3024,9624,2624,4424,283.229.400
28 de fev. de 202423,6323,6323,1523,3523,202.823.300
27 de fev. de 202424,2524,4023,7623,7623,612.774.500
26 de fev. de 202424,4124,4123,7924,1924,032.790.400
23 de fev. de 202424,2425,1623,7924,9624,803.743.600
22 de fev. de 202425,0225,0423,9024,0723,923.605.300
21 de fev. de 202425,6925,6924,6225,3125,152.497.800
20 de fev. de 202426,0326,1425,4525,6925,521.874.900
16 de fev. de 202424,9425,9724,8025,4925,333.450.800
15 de fev. de 202424,4525,7924,4525,3025,143.508.400
14 de fev. de 202423,8724,0623,3223,9323,783.165.700
13 de fev. de 202425,0525,1223,2923,7223,576.854.800
12 de fev. de 202425,6126,6225,5426,3726,202.775.000
09 de fev. de 202426,1526,2025,4025,7825,612.600.300
08 de fev. de 202426,4526,7326,1826,4526,281.436.700
07 de fev. de 202427,1627,3326,6126,8326,661.485.600
06 de fev. de 202426,8327,3626,5827,2227,041.703.300
05 de fev. de 202426,8027,1726,3226,5826,412.959.200
02 de fev. de 202428,3328,3327,2327,9227,744.544.700
01 de fev. de 202428,5430,2128,4630,0129,823.776.000
31 de jan. de 202428,5329,4927,7127,8527,673.988.800
30 de jan. de 202428,9729,1627,9228,2628,081.916.100
29 de jan. de 202428,6528,7427,7128,6728,492.270.500
26 de jan. de 202428,4228,9128,0428,1627,981.546.200
25 de jan. de 202428,3728,7228,0028,5028,321.872.900
24 de jan. de 202429,5330,1227,4127,5127,333.467.100
23 de jan. de 202427,6328,5427,4928,5328,352.225.300
22 de jan. de 202426,7627,5226,5427,3027,121.776.400
19 de jan. de 202427,7227,7226,7227,4627,282.926.200
18 de jan. de 202427,6227,6226,9127,3227,142.720.500
17 de jan. de 202428,0228,0226,9827,1827,003.968.900
16 de jan. de 202430,7230,8228,7928,9928,804.057.800
12 de jan. de 202431,8032,8031,4231,7531,553.275.400
11 de jan. de 202430,5130,9229,2930,0529,862.601.500
10 de jan. de 202430,5731,0130,1230,5430,341.849.500
09 de jan. de 202432,0632,0730,4630,6730,472.620.300
08 de jan. de 202430,9732,1630,7831,9031,692.317.500
05 de jan. de 202432,0233,2131,4031,9931,782.655.300
04 de jan. de 202432,1232,3931,2631,9831,772.151.000
03 de jan. de 202432,2232,6331,4731,9931,783.196.900
02 de jan. de 202434,8435,2833,6133,9133,692.149.100
29 de dez. de 202334,7435,0834,0634,7834,562.140.500
28 de dez. de 202336,6436,9935,1035,3035,072.026.800
27 de dez. de 202336,7037,7536,6237,1636,921.760.900
26 de dez. de 202336,5336,8635,8836,3536,121.163.800
22 de dez. de 202337,1737,8836,0836,1635,932.819.600
21 de dez. de 202335,5036,1235,2435,6135,381.706.800
21 de dez. de 20230.329 Dividendo
20 de dez. de 202336,7136,7634,6734,7234,172.057.600
19 de dez. de 202334,9237,1434,8336,4135,833.108.000
18 de dez. de 202334,6934,8633,9334,5233,971.639.700
15 de dez. de 202334,2434,9133,8834,1833,642.537.800
14 de dez. de 202334,6236,1934,2734,8634,313.989.000
13 de dez. de 202329,7633,5329,3533,4832,955.642.400
12 de dez. de 202331,3331,3329,4429,7429,272.681.600
11 de dez. de 202330,6831,3530,2131,2630,762.155.700
08 de dez. de 202331,4832,4130,7931,5531,053.188.400
07 de dez. de 202333,5433,5432,1732,9032,382.638.300
06 de dez. de 202333,9934,3033,1133,1832,652.188.100
05 de dez. de 202333,6234,2032,5733,2532,722.881.200
04 de dez. de 202334,7035,0933,8434,5033,954.021.000
01 de dez. de 202334,9936,4834,7236,2435,673.553.500
30 de nov. de 202334,5535,2034,1535,2034,641.854.900
29 de nov. de 202334,9135,3434,3834,9434,392.813.500
28 de nov. de 202332,6834,9932,4934,9334,385.284.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...