Skip to main content
Direxion Daily Gold Miners Index Bull 2X ETF (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
172.31
-16.53 (-8.75%)
At close: Apr 28, 2026, 4:00 PM EDT
171.95
-0.36 (-0.21%)
After-hours: Apr 28, 2026, 7:51 PM EDT

NUGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026178.00180.43170.31172.31172.31-8.75%605,959
Apr 27, 2026192.00192.00186.72188.84188.84-3.35%318,022
Apr 24, 2026190.70196.42187.33195.39195.394.31%314,043
Apr 23, 2026191.85194.86179.00187.32187.32-4.81%419,317
Apr 22, 2026199.57202.00195.20196.79196.792.94%337,857
Apr 21, 2026212.42214.69190.00191.17191.17-12.41%915,265
Apr 20, 2026218.70219.49213.11218.25218.25-2.18%560,853
Apr 17, 2026220.01231.88219.00223.12223.125.62%636,842
Apr 16, 2026214.34217.52210.41211.25211.25-0.57%326,112
Apr 15, 2026222.17223.85212.00212.47212.47-5.59%428,451
Apr 14, 2026222.76229.00220.00225.04225.043.55%336,533
Apr 13, 2026213.50218.72210.68217.33217.33-0.88%351,459
Apr 10, 2026217.36223.00216.85219.27219.271.95%280,179
Apr 9, 2026215.03221.89209.30215.07215.070.66%595,458
Apr 8, 2026225.25227.79207.03213.66213.666.34%943,177
Apr 7, 2026195.02201.39186.08200.93200.932.32%508,094
Apr 6, 2026197.95202.40194.48196.38196.38-1.50%420,210
Apr 2, 2026180.03204.97179.68199.37199.37-2.75%760,656
Apr 1, 2026200.55212.44195.16205.00205.008.90%868,627
Mar 31, 2026173.50188.25173.04188.25188.2514.02%750,075
Mar 30, 2026171.78175.41161.22165.10165.100.46%563,680
Mar 27, 2026154.42169.25152.73164.35164.357.48%632,482
Mar 26, 2026157.00168.88152.53152.91152.91-8.64%877,573
Mar 25, 2026172.66174.44164.83167.38167.386.32%722,782
Mar 24, 2026151.92159.54147.35157.43157.430.44%890,521
Mar 23, 2026150.39163.10149.51156.74156.447.70%1,435,779
Mar 20, 2026157.25157.44140.40145.54145.26-7.18%972,310
Mar 19, 2026148.50158.00144.43156.80156.50-11.57%1,766,488
Mar 18, 2026185.00186.20175.51177.32176.98-12.43%945,563
Mar 17, 2026205.42211.67199.63202.50202.11-0.89%341,955
Mar 16, 2026200.08210.37195.72204.32203.932.09%611,867
Mar 13, 2026223.60223.60198.05200.13199.75-11.87%1,072,131
Mar 12, 2026235.05235.85223.03227.08226.65-4.18%418,983
Mar 11, 2026240.10240.20226.30236.98236.53-3.71%600,916
Mar 10, 2026249.52257.38245.14246.11245.641.63%603,708
Mar 9, 2026225.00242.50211.57242.17241.712.17%782,896
Mar 6, 2026227.10242.53223.00237.02236.57-1.12%745,876
Mar 5, 2026250.00250.00228.00239.70239.24-7.45%1,195,660
Mar 4, 2026269.95270.31251.80258.99258.491.03%605,246
Mar 3, 2026269.00271.00242.01256.35255.86-17.37%1,625,933
Mar 2, 2026317.07320.79288.51310.23309.64-1.05%884,598
Feb 27, 2026309.32313.81305.04313.53312.933.43%640,497
Feb 26, 2026285.53303.12278.62303.12302.545.08%518,775
Feb 25, 2026294.14299.18287.21288.46287.910.53%401,717
Feb 24, 2026267.95290.55264.63286.95286.400.79%579,004
Feb 23, 2026272.43285.86271.00284.70284.167.76%741,906
Feb 20, 2026254.72264.96243.92264.20263.693.84%681,937
Feb 19, 2026243.62254.85240.00254.42253.933.07%542,337
Feb 18, 2026243.29251.77240.80246.83246.364.53%373,266
Feb 17, 2026233.28240.27222.21236.13235.68-6.87%744,019
Feb 13, 2026240.06254.66233.44253.54253.0511.33%798,487
Feb 12, 2026260.88265.28227.73227.73227.29-14.47%816,229
Feb 11, 2026264.19268.65249.58266.25265.745.35%613,913
Feb 10, 2026249.22255.98246.56252.72252.240.55%405,756
Feb 9, 2026231.91252.59231.37251.35250.8711.28%828,714
Feb 6, 2026216.15228.52215.58225.87225.4410.48%605,792
Feb 5, 2026214.17226.97203.90204.44204.05-12.62%860,433
Feb 4, 2026245.76245.76216.47233.96233.511.03%1,033,664
Feb 3, 2026239.03239.72220.00231.57231.138.40%1,108,950
Feb 2, 2026212.25225.46203.64213.62213.21-0.14%1,353,567
Jan 30, 2026238.60254.95208.28213.91213.50-25.24%2,319,121
Jan 29, 2026316.82317.99268.85286.12285.57-7.56%1,552,949
Jan 28, 2026300.91310.50293.05309.51308.925.10%1,034,985
Jan 27, 2026287.05295.11266.00294.50293.943.09%928,846
Jan 26, 2026302.61311.95285.01285.68285.131.22%1,210,344
Jan 23, 2026274.44285.64271.66282.24281.703.39%770,344
Jan 22, 2026253.00276.89252.71272.99272.477.36%737,405
Jan 21, 2026272.21273.94250.11254.27253.78-2.87%1,219,561
Jan 20, 2026255.43262.70252.37261.77261.2711.43%816,520
Jan 16, 2026229.88235.12221.44234.92234.470.07%666,522
Jan 15, 2026228.84237.78225.68234.76234.310.60%439,309
Jan 14, 2026240.90241.38226.07233.35232.900.71%659,125
Jan 13, 2026234.32238.47230.27231.71231.271.64%648,481
Jan 12, 2026225.76233.70224.30227.98227.547.03%713,388
Jan 9, 2026209.51216.01207.46213.00212.592.31%467,811
Jan 8, 2026197.67208.65196.37208.20207.800.60%624,272
Jan 7, 2026199.37206.95193.11206.95206.55-2.22%731,217
Jan 6, 2026199.39211.80198.20211.65211.248.51%556,436
Jan 5, 2026192.00204.92190.23195.06194.696.07%728,102
Jan 2, 2026189.99189.99173.00183.90183.550.03%782,251
Dec 31, 2025186.76192.28183.46183.85183.50-2.70%379,091
Dec 30, 2025193.78195.47187.34188.95188.592.14%506,922
Dec 29, 2025190.00192.00180.17185.00184.65-11.44%1,150,239
Dec 26, 2025207.50211.09202.01208.90208.502.98%587,373
Dec 24, 2025202.28203.97196.00202.86202.47-0.94%437,872
Dec 23, 2025205.29205.99198.00204.79204.40-0.20%618,278
Dec 22, 2025202.98208.70200.03205.21204.606.94%726,810
Dec 19, 2025182.42195.50182.42191.90191.335.14%671,411
Dec 18, 2025181.51189.26179.12182.51181.97-0.30%602,903
Dec 17, 2025184.75186.83178.50183.06182.522.26%563,860
Dec 16, 2025180.81185.48174.63179.01178.48-0.33%583,633
Dec 15, 2025187.06187.28174.79179.61179.08-1.92%843,629
Dec 12, 2025195.26195.26177.00183.13182.59-1.40%1,102,998
Dec 11, 2025172.93190.43172.88185.73185.187.23%1,357,055
Dec 10, 2025166.12175.93162.17173.21172.703.13%836,407
Dec 9, 2025157.39168.29157.39167.96167.466.99%704,831
Dec 8, 2025164.30165.64156.65156.98156.51-4.46%446,835
Dec 5, 2025168.54175.51163.34164.31163.82-1.02%808,244
Dec 4, 2025161.68166.45160.50166.00165.510.69%424,487
Dec 3, 2025168.74172.20164.20164.87164.38-1.22%621,605