Skip to main content
Direxion Daily Gold Miners Index Bull 2X ETF (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
122.26
+4.11 (3.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NUGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026121.15126.70119.75122.26122.263.48%524,208
Jun 25, 2026120.98121.85114.60118.15118.153.02%735,403
Jun 24, 2026113.65120.58111.95114.69114.69-7.97%1,107,539
Jun 23, 2026125.14129.80123.19124.62124.62-9.40%638,819
Jun 22, 2026134.87138.40133.45137.75137.55-2.62%566,920
Jun 18, 2026150.09155.52137.60141.46141.25-4.37%1,216,550
Jun 17, 2026157.84168.18147.82147.93147.71-6.57%1,046,790
Jun 16, 2026155.00159.56152.69158.33158.104.72%663,012
Jun 15, 2026152.67156.73149.50151.20150.9812.93%1,028,854
Jun 12, 2026129.08135.88126.75133.89133.705.72%866,671
Jun 11, 2026115.00127.99114.24126.65126.4710.67%780,682
Jun 10, 2026117.69124.36113.88114.44114.27-9.63%784,281
Jun 9, 2026133.06135.36118.36126.63126.45-2.90%891,710
Jun 8, 2026132.82135.50129.70130.41130.22-0.75%564,985
Jun 5, 2026149.35149.35130.84131.39131.20-17.27%1,398,017
Jun 4, 2026159.00162.54156.00158.82158.593.10%482,553
Jun 3, 2026159.55160.85153.76154.04153.82-6.64%513,384
Jun 2, 2026165.00166.12157.56165.00164.762.75%448,558
Jun 1, 2026160.00163.38151.50160.59160.36-5.90%730,734
May 29, 2026162.80174.31160.45170.65170.405.07%488,527
May 28, 2026153.12165.25148.26162.41162.173.90%548,093
May 27, 2026157.92163.30156.00156.31156.08-6.69%466,560
May 26, 2026161.68168.00161.68167.52167.288.08%427,364
May 22, 2026157.63159.22151.21155.00154.77-2.49%395,156
May 21, 2026153.00164.96152.00158.95158.72-0.60%359,661
May 20, 2026153.53162.27150.24159.91159.685.83%474,458
May 19, 2026157.15157.85149.50151.10150.88-7.54%599,588
May 18, 2026169.00172.35160.70163.42163.18-0.51%604,771
May 15, 2026172.92173.41162.43164.25164.01-14.20%1,146,659
May 14, 2026199.13199.13189.91191.44191.16-4.73%294,648
May 13, 2026200.41204.73194.01200.95200.66-1.85%312,469
May 12, 2026197.70206.47186.78204.73204.43-0.76%616,276
May 11, 2026197.84211.27197.43206.30206.006.40%501,723
May 8, 2026188.91197.20187.02193.89193.615.90%351,776
May 7, 2026195.75200.72182.75183.09182.82-1.29%684,429
May 6, 2026178.47188.16178.47185.48185.2115.25%741,324
May 5, 2026166.50168.10160.71160.94160.710.17%320,924
May 4, 2026162.25167.00159.77160.67160.44-3.22%520,883
May 1, 2026168.30173.52165.65166.02165.78-2.83%407,406
Apr 30, 2026173.15175.27167.65170.85170.604.78%431,948
Apr 29, 2026165.82168.09162.00163.05162.81-5.37%594,004
Apr 28, 2026178.00180.43170.31172.31172.06-8.75%609,449
Apr 27, 2026192.00192.00186.72188.84188.57-3.35%321,563
Apr 24, 2026190.70196.42187.33195.39195.114.31%318,886
Apr 23, 2026191.85194.86179.00187.32187.05-4.81%425,563
Apr 22, 2026199.57202.00195.20196.79196.502.94%340,931
Apr 21, 2026212.42214.69190.00191.17190.89-12.41%939,086
Apr 20, 2026218.70219.49213.11218.25217.93-2.18%565,177
Apr 17, 2026220.01231.88219.00223.12222.805.62%640,453
Apr 16, 2026214.34217.52210.41211.25210.94-0.57%331,109
Apr 15, 2026222.17223.85212.00212.47212.16-5.59%434,599
Apr 14, 2026222.76229.00220.00225.04224.713.55%338,728
Apr 13, 2026213.50218.72210.68217.33217.01-0.88%351,459
Apr 10, 2026217.36223.00216.85219.27218.951.95%287,851
Apr 9, 2026215.03221.89209.30215.07214.760.66%606,774
Apr 8, 2026225.25227.79207.03213.66213.356.34%951,705
Apr 7, 2026195.02201.39186.08200.93200.642.32%571,722
Apr 6, 2026197.95202.40194.48196.38196.09-1.50%433,571
Apr 2, 2026180.03204.97179.68199.37199.08-2.75%764,853
Apr 1, 2026200.55212.44195.16205.00204.708.90%883,953
Mar 31, 2026173.50188.25173.04188.25187.9814.02%767,399
Mar 30, 2026171.78175.41161.22165.10164.860.46%572,286
Mar 27, 2026154.42169.25152.73164.35164.117.48%637,820
Mar 26, 2026157.00168.88152.53152.91152.69-8.64%894,550
Mar 25, 2026172.66174.44164.83167.38167.146.32%730,581
Mar 24, 2026151.92159.54147.35157.43157.200.63%890,521
Mar 23, 2026150.39163.10149.51156.74156.217.70%1,435,779
Mar 20, 2026157.25157.44140.40145.54145.05-7.18%972,310
Mar 19, 2026148.50158.00144.43156.80156.27-11.57%1,766,488
Mar 18, 2026185.00186.20175.51177.32176.72-12.43%945,563
Mar 17, 2026205.42211.67199.63202.50201.82-0.89%341,955
Mar 16, 2026200.08210.37195.72204.32203.632.09%611,867
Mar 13, 2026223.60223.60198.05200.13199.46-11.87%1,072,131
Mar 12, 2026235.05235.85223.03227.08226.31-4.18%418,983
Mar 11, 2026240.10240.20226.30236.98236.18-3.71%600,916
Mar 10, 2026249.52257.38245.14246.11245.281.63%603,708
Mar 9, 2026225.00242.50211.57242.17241.352.17%782,896
Mar 6, 2026227.10242.53223.00237.02236.22-1.12%745,876
Mar 5, 2026250.00250.00228.00239.70238.89-7.45%1,195,660
Mar 4, 2026269.95270.31251.80258.99258.121.03%605,246
Mar 3, 2026269.00271.00242.01256.35255.49-17.37%1,625,933
Mar 2, 2026317.07320.79288.51310.23309.18-1.05%884,598
Feb 27, 2026309.32313.81305.04313.53312.473.43%640,497
Feb 26, 2026285.53303.12278.62303.12302.105.08%518,775
Feb 25, 2026294.14299.18287.21288.46287.490.53%401,717
Feb 24, 2026267.95290.55264.63286.95285.980.79%579,004
Feb 23, 2026272.43285.86271.00284.70283.747.76%741,906
Feb 20, 2026254.72264.96243.92264.20263.313.84%681,937
Feb 19, 2026243.62254.85240.00254.42253.563.07%542,337
Feb 18, 2026243.29251.77240.80246.83246.004.53%373,266
Feb 17, 2026233.28240.27222.21236.13235.33-6.87%744,019
Feb 13, 2026240.06254.66233.44253.54252.6811.33%798,487
Feb 12, 2026260.88265.28227.73227.73226.96-14.47%816,229
Feb 11, 2026264.19268.65249.58266.25265.355.35%613,913
Feb 10, 2026249.22255.98246.56252.72251.870.55%405,756
Feb 9, 2026231.91252.59231.37251.35250.5011.28%828,714
Feb 6, 2026216.15228.52215.58225.87225.1110.48%605,792
Feb 5, 2026214.17226.97203.90204.44203.75-12.62%860,433
Feb 4, 2026245.76245.76216.47233.96233.171.03%1,033,664
Feb 3, 2026239.03239.72220.00231.57230.798.40%1,108,950