Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
172.11
-1.68 (-0.97%)
At close: Dec 1, 2025, 4:00 PM EST
171.00
-1.11 (-0.64%)
After-hours: Dec 1, 2025, 6:50 PM EST
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 176.85 | 177.00 | 168.90 | 172.11 | 172.11 | -0.97% | 700,426 |
| Nov 28, 2025 | 170.70 | 173.80 | 167.74 | 173.79 | 173.79 | 4.03% | 495,698 |
| Nov 26, 2025 | 155.60 | 167.98 | 155.56 | 167.05 | 167.05 | 9.61% | 802,127 |
| Nov 25, 2025 | 150.56 | 155.08 | 148.59 | 152.41 | 152.41 | -0.22% | 658,459 |
| Nov 24, 2025 | 138.46 | 153.15 | 138.42 | 152.75 | 152.75 | 11.56% | 897,882 |
| Nov 21, 2025 | 134.49 | 140.75 | 132.63 | 136.92 | 136.92 | 1.53% | 908,649 |
| Nov 20, 2025 | 149.00 | 153.00 | 134.36 | 134.86 | 134.86 | -8.80% | 1,143,127 |
| Nov 19, 2025 | 149.76 | 154.57 | 144.37 | 147.88 | 147.88 | 1.99% | 811,298 |
| Nov 18, 2025 | 145.19 | 148.07 | 140.30 | 144.99 | 144.99 | 1.72% | 634,266 |
| Nov 17, 2025 | 144.96 | 150.00 | 139.21 | 142.54 | 142.54 | -3.07% | 786,805 |
| Nov 14, 2025 | 136.46 | 149.88 | 135.84 | 147.06 | 147.06 | -2.25% | 1,099,971 |
| Nov 13, 2025 | 160.34 | 161.40 | 148.00 | 150.45 | 150.45 | -5.70% | 1,435,900 |
| Nov 12, 2025 | 149.83 | 162.22 | 147.91 | 159.54 | 159.54 | 6.78% | 1,259,257 |
| Nov 11, 2025 | 148.96 | 149.90 | 142.70 | 149.41 | 149.41 | 1.83% | 893,242 |
| Nov 10, 2025 | 143.99 | 148.50 | 141.73 | 146.73 | 146.73 | 9.66% | 1,524,637 |
| Nov 7, 2025 | 130.20 | 134.05 | 126.61 | 133.80 | 133.80 | 4.61% | 735,481 |
| Nov 6, 2025 | 129.64 | 134.80 | 127.63 | 127.90 | 127.90 | 0.48% | 1,515,942 |
| Nov 5, 2025 | 124.72 | 128.12 | 123.18 | 127.29 | 127.29 | 6.90% | 655,268 |
| Nov 4, 2025 | 122.50 | 123.91 | 118.87 | 119.07 | 119.07 | -8.55% | 1,327,301 |
| Nov 3, 2025 | 131.61 | 134.24 | 128.06 | 130.20 | 130.20 | -2.00% | 754,244 |
| Oct 31, 2025 | 136.05 | 136.31 | 129.71 | 132.86 | 132.86 | -2.30% | 1,025,660 |
| Oct 30, 2025 | 129.16 | 136.74 | 127.50 | 135.99 | 135.99 | 4.76% | 1,374,584 |
| Oct 29, 2025 | 136.24 | 136.37 | 128.28 | 129.81 | 129.81 | 0.33% | 1,530,877 |
| Oct 28, 2025 | 120.48 | 130.08 | 120.10 | 129.38 | 129.38 | 3.31% | 1,180,425 |
| Oct 27, 2025 | 126.47 | 130.90 | 119.00 | 125.23 | 125.23 | -8.14% | 2,422,355 |
| Oct 24, 2025 | 135.41 | 140.88 | 133.87 | 136.32 | 136.32 | -2.63% | 1,447,859 |
| Oct 23, 2025 | 142.50 | 143.27 | 139.30 | 140.00 | 140.00 | 2.29% | 1,215,279 |
| Oct 22, 2025 | 128.21 | 138.31 | 127.87 | 136.86 | 136.86 | 0.34% | 3,225,034 |
| Oct 21, 2025 | 144.00 | 145.52 | 133.70 | 136.39 | 136.39 | -18.83% | 4,578,130 |
| Oct 20, 2025 | 167.55 | 170.79 | 162.50 | 168.02 | 168.02 | 4.67% | 1,431,926 |
| Oct 17, 2025 | 176.85 | 177.77 | 154.66 | 160.52 | 160.52 | -14.06% | 3,336,776 |
| Oct 16, 2025 | 178.33 | 189.68 | 175.28 | 186.78 | 186.78 | 7.29% | 2,271,857 |
| Oct 15, 2025 | 166.02 | 175.34 | 165.00 | 174.09 | 174.09 | 7.69% | 1,528,841 |
| Oct 14, 2025 | 160.00 | 165.62 | 158.50 | 161.66 | 161.66 | -2.25% | 723,691 |
| Oct 13, 2025 | 160.17 | 165.87 | 160.00 | 165.38 | 165.38 | 9.46% | 1,532,427 |
| Oct 10, 2025 | 151.73 | 154.67 | 148.44 | 151.09 | 151.09 | 0.31% | 1,677,823 |
| Oct 9, 2025 | 165.75 | 166.05 | 146.41 | 150.63 | 150.63 | -8.79% | 1,986,023 |
| Oct 8, 2025 | 163.79 | 165.35 | 159.09 | 165.14 | 165.14 | 5.29% | 1,178,918 |
| Oct 7, 2025 | 164.18 | 164.18 | 155.67 | 156.84 | 156.84 | -4.00% | 1,206,324 |
| Oct 6, 2025 | 161.45 | 167.11 | 160.11 | 163.37 | 163.37 | 3.83% | 1,649,168 |
| Oct 3, 2025 | 158.31 | 160.00 | 155.00 | 157.35 | 157.35 | 0.08% | 905,390 |
| Oct 2, 2025 | 162.37 | 162.37 | 145.20 | 157.23 | 157.23 | -0.23% | 1,633,745 |
| Oct 1, 2025 | 158.04 | 160.93 | 155.39 | 157.60 | 157.60 | 2.05% | 1,380,708 |
| Sep 30, 2025 | 148.57 | 157.80 | 148.00 | 154.44 | 154.44 | 1.65% | 1,384,414 |
| Sep 29, 2025 | 155.49 | 156.52 | 150.41 | 151.93 | 151.93 | 2.88% | 1,202,890 |
| Sep 26, 2025 | 143.83 | 148.80 | 142.15 | 147.67 | 147.67 | 4.29% | 1,156,704 |
| Sep 25, 2025 | 138.90 | 142.10 | 137.65 | 141.60 | 141.60 | 1.98% | 1,474,156 |
| Sep 24, 2025 | 144.99 | 147.26 | 138.56 | 138.85 | 138.85 | -5.12% | 1,137,845 |
| Sep 23, 2025 | 149.18 | 150.40 | 144.87 | 146.35 | 146.35 | -0.03% | 1,464,543 |
| Sep 22, 2025 | 144.80 | 146.91 | 141.06 | 146.39 | 146.39 | 5.14% | 1,556,420 |