Skip to main content
Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
237.02
-2.68 (-1.12%)
Mar 6, 2026, 4:00 PM EST - Market closed

NUGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026227.10242.53223.00237.02237.02-1.12%739,154
Mar 5, 2026250.00250.00228.00239.70239.70-7.45%1,181,323
Mar 4, 2026269.95270.31251.80258.99258.991.03%594,251
Mar 3, 2026269.00271.00242.01256.35256.35-17.37%1,611,274
Mar 2, 2026317.07320.79288.51310.23310.23-1.05%881,151
Feb 27, 2026309.32313.81305.04313.53313.533.43%628,697
Feb 26, 2026285.53303.12278.62303.12303.125.08%507,272
Feb 25, 2026294.14299.18287.21288.46288.460.53%391,239
Feb 24, 2026267.95290.55264.63286.95286.950.79%571,320
Feb 23, 2026272.43285.86271.00284.70284.707.76%730,030
Feb 20, 2026254.72264.96243.92264.20264.203.84%677,793
Feb 19, 2026243.62254.85240.00254.42254.423.07%538,410
Feb 18, 2026243.29251.77240.80246.83246.834.53%368,750
Feb 17, 2026233.28240.27222.21236.13236.13-6.87%738,211
Feb 13, 2026240.06254.66233.44253.54253.5411.33%789,593
Feb 12, 2026260.88265.28227.73227.73227.73-14.47%799,494
Feb 11, 2026264.19268.65249.58266.25266.255.35%603,138
Feb 10, 2026249.22255.98246.56252.72252.720.55%398,450
Feb 9, 2026231.91252.59231.37251.35251.3511.28%780,445
Feb 6, 2026216.15228.52215.58225.87225.8710.48%599,259
Feb 5, 2026214.17226.97203.90204.44204.44-12.62%809,562
Feb 4, 2026245.76245.76216.47233.96233.961.03%1,006,877
Feb 3, 2026239.03239.72220.00231.57231.578.40%1,092,832
Feb 2, 2026212.25225.46203.64213.62213.62-0.14%1,322,175
Jan 30, 2026238.60254.95208.28213.91213.91-25.24%2,287,756
Jan 29, 2026316.82317.99268.85286.12286.12-7.56%1,528,096
Jan 28, 2026300.91310.50293.05309.51309.515.10%1,027,413
Jan 27, 2026287.05295.11266.00294.50294.503.09%906,021
Jan 26, 2026302.61311.95285.01285.68285.681.22%1,171,713
Jan 23, 2026274.44285.64271.66282.24282.243.39%762,718
Jan 22, 2026253.00276.89252.71272.99272.997.36%718,526
Jan 21, 2026272.21273.94250.11254.27254.27-2.87%1,198,702
Jan 20, 2026255.43262.70252.37261.77261.7711.43%794,269
Jan 16, 2026229.88235.12221.44234.92234.920.07%665,226
Jan 15, 2026228.84237.78225.68234.76234.760.60%436,318
Jan 14, 2026240.90241.38226.07233.35233.350.71%646,325
Jan 13, 2026234.32238.47230.27231.71231.711.64%642,483
Jan 12, 2026225.76233.70224.30227.98227.987.03%698,375
Jan 9, 2026209.51216.01207.46213.00213.002.31%461,099
Jan 8, 2026197.67208.65196.37208.20208.200.60%617,104
Jan 7, 2026199.37206.95193.11206.95206.95-2.22%718,920
Jan 6, 2026199.39211.80198.20211.65211.658.51%550,073
Jan 5, 2026192.00204.92190.23195.06195.066.07%723,219
Jan 2, 2026189.99189.99173.00183.90183.900.03%775,865
Dec 31, 2025186.76192.28183.46183.85183.85-2.70%377,910
Dec 30, 2025193.78195.47187.34188.95188.952.14%500,834
Dec 29, 2025190.00192.00180.17185.00185.00-11.44%1,137,143
Dec 26, 2025207.50211.09202.01208.90208.902.98%581,487
Dec 24, 2025202.28203.97196.00202.86202.86-0.94%436,132
Dec 23, 2025205.29205.99198.00204.79204.79-0.20%618,278
Dec 22, 2025202.98208.70200.03205.21204.996.94%726,810
Dec 19, 2025182.42195.50182.42191.90191.705.14%671,411
Dec 18, 2025181.51189.26179.12182.51182.32-0.30%602,903
Dec 17, 2025184.75186.83178.50183.06182.872.26%563,860
Dec 16, 2025180.81185.48174.63179.01178.82-0.33%583,633
Dec 15, 2025187.06187.28174.79179.61179.42-1.92%843,629
Dec 12, 2025195.26195.26177.00183.13182.94-1.40%1,102,998
Dec 11, 2025172.93190.43172.88185.73185.537.23%1,357,055
Dec 10, 2025166.12175.93162.17173.21173.033.13%836,407
Dec 9, 2025157.39168.29157.39167.96167.786.99%704,831
Dec 8, 2025164.30165.64156.65156.98156.82-4.46%446,835
Dec 5, 2025168.54175.51163.34164.31164.14-1.02%808,244
Dec 4, 2025161.68166.45160.50166.00165.830.69%424,487
Dec 3, 2025168.74172.20164.20164.87164.70-1.22%621,605
Dec 2, 2025170.78172.62157.42166.90166.72-3.03%973,489
Dec 1, 2025176.85177.00168.90172.11171.93-0.97%704,104
Nov 28, 2025170.70173.80167.74173.79173.614.03%502,718
Nov 26, 2025155.60167.98155.56167.05166.879.61%806,636
Nov 25, 2025150.56155.08148.59152.41152.25-0.22%661,801
Nov 24, 2025138.46153.15138.42152.75152.5911.56%902,470
Nov 21, 2025134.49140.75132.63136.92136.781.53%911,485
Nov 20, 2025149.00153.00134.36134.86134.72-8.80%1,143,127
Nov 19, 2025149.76154.57144.37147.88147.721.99%811,298
Nov 18, 2025145.19148.07140.30144.99144.841.72%634,266
Nov 17, 2025144.96150.00139.21142.54142.39-3.07%786,805
Nov 14, 2025136.46149.88135.84147.06146.91-2.25%1,099,971
Nov 13, 2025160.34161.40148.00150.45150.29-5.70%1,435,900
Nov 12, 2025149.83162.22147.91159.54159.376.78%1,259,257
Nov 11, 2025148.96149.90142.70149.41149.251.83%893,242
Nov 10, 2025143.99148.50141.73146.73146.589.66%1,524,637
Nov 7, 2025130.20134.05126.61133.80133.664.61%735,481
Nov 6, 2025129.64134.80127.63127.90127.770.48%1,515,942
Nov 5, 2025124.72128.12123.18127.29127.166.90%655,268
Nov 4, 2025122.50123.91118.87119.07118.94-8.55%1,327,301
Nov 3, 2025131.61134.24128.06130.20130.06-2.00%754,244
Oct 31, 2025136.05136.31129.71132.86132.72-2.30%1,025,660
Oct 30, 2025129.16136.74127.50135.99135.854.76%1,374,584
Oct 29, 2025136.24136.37128.28129.81129.670.33%1,530,877
Oct 28, 2025120.48130.08120.10129.38129.243.31%1,180,425
Oct 27, 2025126.47130.90119.00125.23125.10-8.14%2,422,355
Oct 24, 2025135.41140.88133.87136.32136.18-2.63%1,447,859
Oct 23, 2025142.50143.27139.30140.00139.852.29%1,215,279
Oct 22, 2025128.21138.31127.87136.86136.720.34%3,225,034
Oct 21, 2025144.00145.52133.70136.39136.25-18.83%4,578,130
Oct 20, 2025167.55170.79162.50168.02167.844.67%1,431,926
Oct 17, 2025176.85177.77154.66160.52160.35-14.06%3,336,776
Oct 16, 2025178.33189.68175.28186.78186.587.29%2,271,857
Oct 15, 2025166.02175.34165.00174.09173.917.69%1,528,841
Oct 14, 2025160.00165.62158.50161.66161.49-2.25%723,691
Oct 13, 2025160.17165.87160.00165.38165.219.46%1,532,427