Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
146.73
+12.93 (9.66%)
At close: Nov 10, 2025, 4:00 PM EST
147.16
+0.43 (0.29%)
After-hours: Nov 10, 2025, 4:59 PM EST
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 143.99 | 148.50 | 141.73 | 146.73 | - | 9.66% | 1,513,418 |
| 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% | 650,277 |
| 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 |
| Sep 19, 2025 | 126.78 | 139.87 | 126.76 | 139.23 | 139.23 | 10.37% | 1,791,409 |
| Sep 18, 2025 | 123.53 | 126.37 | 120.47 | 126.15 | 126.15 | 0.50% | 989,809 |
| Sep 17, 2025 | 124.08 | 130.32 | 122.43 | 125.52 | 125.52 | -1.14% | 1,218,435 |
| Sep 16, 2025 | 133.17 | 133.17 | 125.63 | 126.97 | 126.97 | -4.20% | 1,066,851 |
| Sep 15, 2025 | 128.79 | 133.60 | 127.73 | 132.53 | 132.53 | 2.12% | 936,834 |
| Sep 12, 2025 | 130.80 | 131.16 | 127.95 | 129.78 | 129.78 | -0.03% | 810,844 |
| Sep 11, 2025 | 124.55 | 129.94 | 123.79 | 129.82 | 129.82 | 3.85% | 912,088 |
| Sep 10, 2025 | 121.66 | 125.64 | 121.66 | 125.01 | 125.01 | 4.70% | 1,004,896 |
| Sep 9, 2025 | 122.52 | 123.38 | 118.73 | 119.40 | 119.40 | -1.19% | 917,409 |
| Sep 8, 2025 | 120.95 | 121.50 | 118.26 | 120.84 | 120.84 | 2.76% | 1,317,433 |
| Sep 5, 2025 | 116.68 | 119.65 | 113.75 | 117.60 | 117.60 | 5.51% | 1,734,830 |
| Sep 4, 2025 | 111.10 | 112.99 | 109.31 | 111.46 | 111.46 | -2.13% | 1,293,826 |
| Sep 3, 2025 | 114.95 | 116.08 | 112.25 | 113.88 | 113.88 | 1.26% | 1,115,680 |
| Sep 2, 2025 | 111.00 | 113.40 | 107.18 | 112.46 | 112.46 | 5.14% | 1,542,477 |