Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
44.71
+0.31 (0.70%)
At close: Nov 22, 2024, 4:00 PM
44.94
+0.23 (0.51%)
After-hours: Nov 22, 2024, 6:58 PM EST
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 45.07 | 45.40 | 44.13 | 44.71 | 44.71 | 0.70% | 2,027,599 |
| Nov 21, 2024 | 44.35 | 44.58 | 43.18 | 44.40 | 44.40 | 2.30% | 2,047,115 |
| Nov 20, 2024 | 43.40 | 43.74 | 42.97 | 43.40 | 43.40 | -1.18% | 1,994,736 |
| Nov 19, 2024 | 42.98 | 43.94 | 42.33 | 43.92 | 43.92 | 4.62% | 2,463,588 |
| Nov 18, 2024 | 40.88 | 42.46 | 40.70 | 41.98 | 41.98 | 8.67% | 3,013,803 |
| Nov 15, 2024 | 39.40 | 40.06 | 38.38 | 38.63 | 38.63 | -1.35% | 2,418,979 |
| Nov 14, 2024 | 38.27 | 39.65 | 37.98 | 39.16 | 39.16 | 0.72% | 2,882,566 |
| Nov 13, 2024 | 40.75 | 41.16 | 38.79 | 38.88 | 38.88 | -2.92% | 2,656,859 |
| Nov 12, 2024 | 40.29 | 40.77 | 39.03 | 40.05 | 40.05 | -3.28% | 2,505,470 |
| Nov 11, 2024 | 42.71 | 43.85 | 40.16 | 41.41 | 41.41 | -11.95% | 3,752,805 |
| Nov 8, 2024 | 47.50 | 47.75 | 46.02 | 47.03 | 47.03 | -2.61% | 1,992,551 |
| Nov 7, 2024 | 47.41 | 48.85 | 46.35 | 48.29 | 48.29 | 4.48% | 2,034,110 |
| Nov 6, 2024 | 44.97 | 46.96 | 43.44 | 46.22 | 46.22 | -7.17% | 2,625,428 |
| Nov 5, 2024 | 50.40 | 50.78 | 49.16 | 49.79 | 49.79 | 1.01% | 1,670,178 |
| Nov 4, 2024 | 50.19 | 50.38 | 48.78 | 49.29 | 49.29 | 0.02% | 1,515,214 |
| Nov 1, 2024 | 50.76 | 51.53 | 49.17 | 49.28 | 49.28 | -2.16% | 1,684,168 |
| Oct 31, 2024 | 51.54 | 51.73 | 49.17 | 50.37 | 50.37 | -5.57% | 2,659,653 |
| Oct 30, 2024 | 54.62 | 54.80 | 52.16 | 53.34 | 53.34 | -2.38% | 1,426,068 |
| Oct 29, 2024 | 53.80 | 55.02 | 53.38 | 54.64 | 54.64 | 2.84% | 1,717,736 |
| Oct 28, 2024 | 53.03 | 53.73 | 52.75 | 53.13 | 53.13 | -0.95% | 1,139,063 |
| Oct 25, 2024 | 54.43 | 55.13 | 53.15 | 53.64 | 53.64 | -2.42% | 1,604,807 |
| Oct 24, 2024 | 58.82 | 59.00 | 53.15 | 54.97 | 54.97 | -5.52% | 2,334,776 |
| Oct 23, 2024 | 59.02 | 59.58 | 57.19 | 58.18 | 58.18 | -3.68% | 1,532,053 |
| Oct 22, 2024 | 59.23 | 60.74 | 59.07 | 60.40 | 60.40 | 4.03% | 1,564,360 |
| Oct 21, 2024 | 59.50 | 60.19 | 57.70 | 58.06 | 58.06 | 0.28% | 2,084,787 |
| Oct 18, 2024 | 54.95 | 58.28 | 54.50 | 57.90 | 57.90 | 7.96% | 2,403,988 |
| Oct 17, 2024 | 53.29 | 54.65 | 52.83 | 53.63 | 53.63 | 2.35% | 1,661,373 |
| Oct 16, 2024 | 52.70 | 54.23 | 52.12 | 52.40 | 52.40 | 1.55% | 2,215,868 |
| Oct 15, 2024 | 50.27 | 51.60 | 49.80 | 51.60 | 51.60 | 2.50% | 1,279,458 |
| Oct 14, 2024 | 49.70 | 50.66 | 49.11 | 50.34 | 50.34 | 0.76% | 980,411 |
| Oct 11, 2024 | 50.12 | 51.04 | 49.90 | 49.96 | 49.96 | 0.83% | 1,305,165 |
| Oct 10, 2024 | 47.56 | 49.64 | 46.95 | 49.55 | 49.55 | 5.43% | 2,228,203 |
| Oct 9, 2024 | 46.50 | 47.00 | 45.51 | 47.00 | 47.00 | -1.16% | 1,586,254 |
| Oct 8, 2024 | 46.93 | 47.55 | 46.04 | 47.55 | 47.55 | -0.48% | 1,794,823 |
| Oct 7, 2024 | 48.20 | 48.33 | 47.13 | 47.78 | 47.78 | -2.35% | 1,481,762 |
| Oct 4, 2024 | 49.15 | 50.49 | 48.42 | 48.93 | 48.93 | -0.41% | 1,530,895 |
| Oct 3, 2024 | 49.85 | 49.85 | 48.43 | 49.13 | 49.13 | -3.65% | 1,492,016 |
| Oct 2, 2024 | 51.40 | 52.07 | 50.19 | 50.99 | 50.99 | -0.58% | 1,182,491 |
| Oct 1, 2024 | 50.79 | 52.01 | 50.00 | 51.29 | 51.29 | 3.30% | 2,039,607 |
| Sep 30, 2024 | 50.49 | 50.62 | 48.53 | 49.65 | 49.65 | -2.69% | 1,722,186 |
| Sep 27, 2024 | 53.72 | 54.21 | 50.91 | 51.02 | 51.02 | -6.14% | 2,169,443 |
| Sep 26, 2024 | 54.21 | 55.20 | 53.33 | 54.36 | 54.36 | 1.53% | 1,610,081 |
| Sep 25, 2024 | 53.44 | 54.51 | 53.22 | 53.54 | 53.54 | -0.43% | 1,298,409 |
| Sep 24, 2024 | 52.04 | 54.27 | 51.16 | 53.77 | 53.77 | 5.18% | 1,855,133 |
| Sep 23, 2024 | 51.65 | 53.35 | 51.10 | 51.12 | 51.06 | -0.08% | 1,574,650 |
| Sep 20, 2024 | 51.04 | 52.07 | 50.50 | 51.16 | 51.10 | 3.06% | 2,156,290 |
| Sep 19, 2024 | 50.50 | 50.98 | 48.55 | 49.64 | 49.58 | 3.22% | 2,244,201 |
| Sep 18, 2024 | 49.75 | 52.85 | 47.98 | 48.09 | 48.03 | -2.34% | 4,083,126 |
| Sep 17, 2024 | 49.50 | 50.61 | 48.65 | 49.24 | 49.18 | -1.74% | 1,889,684 |
| Sep 16, 2024 | 50.47 | 51.00 | 49.37 | 50.11 | 50.05 | -0.99% | 1,358,835 |
| Sep 13, 2024 | 49.93 | 50.98 | 49.89 | 50.61 | 50.55 | 4.50% | 1,941,230 |
| Sep 12, 2024 | 45.90 | 49.02 | 45.68 | 48.43 | 48.37 | 9.57% | 2,775,059 |
| Sep 11, 2024 | 43.23 | 44.27 | 42.11 | 44.20 | 44.15 | 0.75% | 978,813 |
| Sep 10, 2024 | 42.95 | 43.87 | 42.05 | 43.87 | 43.82 | 2.40% | 1,054,725 |
| Sep 9, 2024 | 42.37 | 43.05 | 42.26 | 42.84 | 42.79 | 2.49% | 1,045,631 |
| Sep 6, 2024 | 44.23 | 44.42 | 41.56 | 41.80 | 41.75 | -5.56% | 1,899,142 |
| Sep 5, 2024 | 44.73 | 45.38 | 44.08 | 44.26 | 44.21 | 2.17% | 1,396,558 |
| Sep 4, 2024 | 43.19 | 44.30 | 42.80 | 43.32 | 43.27 | -1.92% | 1,301,814 |
| Sep 3, 2024 | 46.13 | 46.13 | 43.20 | 44.17 | 44.12 | -6.62% | 2,334,689 |
| Aug 30, 2024 | 48.03 | 48.31 | 46.73 | 47.30 | 47.24 | -1.52% | 1,076,567 |
| Aug 29, 2024 | 47.11 | 48.73 | 47.11 | 48.03 | 47.97 | 2.32% | 1,257,719 |
| Aug 28, 2024 | 47.62 | 47.70 | 46.05 | 46.94 | 46.88 | -4.30% | 1,653,909 |
| Aug 27, 2024 | 48.26 | 49.10 | 47.60 | 49.05 | 48.99 | 0.04% | 1,121,624 |
| Aug 26, 2024 | 49.92 | 50.13 | 48.61 | 49.03 | 48.97 | -0.39% | 1,400,628 |
| Aug 23, 2024 | 49.00 | 49.82 | 48.02 | 49.22 | 49.16 | 2.37% | 1,852,717 |
| Aug 22, 2024 | 49.00 | 49.18 | 47.33 | 48.08 | 48.02 | -4.70% | 2,166,479 |
| Aug 21, 2024 | 49.69 | 50.84 | 48.78 | 50.45 | 50.39 | 1.26% | 1,584,697 |
| Aug 20, 2024 | 50.10 | 50.94 | 48.99 | 49.82 | 49.76 | 1.47% | 2,011,402 |
| Aug 19, 2024 | 46.66 | 49.17 | 46.61 | 49.10 | 49.04 | 4.11% | 1,893,873 |
| Aug 16, 2024 | 45.80 | 47.31 | 45.37 | 47.16 | 47.10 | 5.83% | 2,568,205 |
| Aug 15, 2024 | 44.23 | 44.99 | 42.96 | 44.56 | 44.51 | 1.00% | 1,694,911 |
| Aug 14, 2024 | 43.99 | 44.28 | 42.77 | 44.12 | 44.07 | -1.34% | 1,882,373 |
| Aug 13, 2024 | 43.35 | 44.99 | 43.22 | 44.72 | 44.67 | 2.66% | 1,793,961 |
| Aug 12, 2024 | 41.90 | 44.05 | 41.69 | 43.56 | 43.51 | 5.81% | 2,574,131 |
| Aug 9, 2024 | 41.17 | 41.44 | 39.73 | 41.17 | 41.12 | 1.60% | 1,516,560 |
| Aug 8, 2024 | 39.72 | 40.98 | 38.75 | 40.52 | 40.47 | 4.62% | 2,133,347 |
| Aug 7, 2024 | 41.80 | 42.18 | 38.42 | 38.73 | 38.68 | -5.19% | 2,464,178 |
| Aug 6, 2024 | 39.86 | 41.73 | 39.21 | 40.85 | 40.80 | 1.79% | 1,807,693 |
| Aug 5, 2024 | 37.90 | 40.73 | 36.74 | 40.13 | 40.08 | -6.59% | 2,554,371 |
| Aug 2, 2024 | 45.85 | 46.62 | 41.93 | 42.96 | 42.91 | -3.50% | 3,314,038 |
| Aug 1, 2024 | 46.35 | 47.06 | 43.60 | 44.52 | 44.47 | -3.95% | 3,367,427 |
| Jul 31, 2024 | 45.70 | 46.55 | 45.11 | 46.35 | 46.29 | 5.53% | 2,564,252 |
| Jul 30, 2024 | 43.85 | 44.22 | 42.71 | 43.92 | 43.87 | 1.27% | 1,481,425 |
| Jul 29, 2024 | 43.33 | 43.46 | 41.95 | 43.37 | 43.32 | 1.05% | 1,251,820 |
| Jul 26, 2024 | 43.18 | 43.63 | 42.59 | 42.92 | 42.87 | 0.94% | 1,644,739 |
| Jul 25, 2024 | 42.61 | 43.17 | 41.61 | 42.52 | 42.47 | -4.90% | 2,582,442 |
| Jul 24, 2024 | 46.21 | 47.59 | 44.71 | 44.71 | 44.66 | -1.65% | 2,276,255 |
| Jul 23, 2024 | 45.25 | 45.62 | 44.63 | 45.46 | 45.41 | -0.09% | 971,124 |
| Jul 22, 2024 | 44.98 | 45.67 | 44.23 | 45.50 | 45.45 | 0.22% | 1,061,061 |
| Jul 19, 2024 | 43.94 | 46.00 | 43.75 | 45.40 | 45.35 | -2.16% | 1,588,253 |
| Jul 18, 2024 | 48.13 | 48.39 | 45.86 | 46.40 | 46.34 | -3.09% | 1,791,502 |
| Jul 17, 2024 | 49.59 | 50.30 | 47.70 | 47.88 | 47.82 | -4.26% | 2,200,585 |
| Jul 16, 2024 | 47.39 | 50.08 | 47.12 | 50.01 | 49.95 | 6.95% | 2,533,645 |
| Jul 15, 2024 | 47.31 | 48.27 | 46.08 | 46.76 | 46.70 | -0.95% | 2,052,059 |
| Jul 12, 2024 | 46.08 | 47.63 | 46.01 | 47.21 | 47.15 | 0.28% | 1,383,884 |
| Jul 11, 2024 | 46.71 | 47.24 | 44.58 | 47.08 | 47.02 | 5.63% | 2,547,852 |
| Jul 10, 2024 | 43.35 | 44.88 | 43.35 | 44.57 | 44.52 | 5.19% | 1,969,219 |
| Jul 9, 2024 | 42.40 | 43.02 | 41.74 | 42.37 | 42.32 | -0.09% | 1,376,667 |
| Jul 8, 2024 | 41.99 | 42.53 | 41.00 | 42.41 | 42.36 | -0.84% | 1,490,182 |
| Jul 5, 2024 | 41.89 | 43.41 | 41.86 | 42.77 | 42.72 | 5.68% | 1,937,655 |