Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
86.21
+4.56 (5.58%)
At close: Aug 5, 2025, 4:00 PM
86.22
+0.01 (0.01%)
After-hours: Aug 5, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 80.77 | 86.77 | 80.58 | 86.21 | 86.21 | 5.58% | 1,766,260 |
| Aug 4, 2025 | 76.66 | 81.92 | 76.50 | 81.65 | 81.65 | 9.54% | 1,424,813 |
| Aug 1, 2025 | 75.44 | 76.32 | 73.11 | 74.54 | 74.54 | 3.10% | 1,229,039 |
| Jul 31, 2025 | 73.68 | 74.26 | 71.60 | 72.30 | 72.30 | -0.69% | 713,458 |
| Jul 30, 2025 | 74.85 | 76.11 | 72.02 | 72.80 | 72.80 | -5.41% | 1,317,351 |
| Jul 29, 2025 | 75.50 | 77.26 | 74.93 | 76.96 | 76.96 | 2.45% | 733,324 |
| Jul 28, 2025 | 77.18 | 77.20 | 73.82 | 75.12 | 75.12 | -4.91% | 1,116,666 |
| Jul 25, 2025 | 76.06 | 79.20 | 76.05 | 79.00 | 79.00 | 2.11% | 970,179 |
| Jul 24, 2025 | 76.54 | 78.75 | 75.12 | 77.37 | 77.37 | -1.99% | 694,246 |
| Jul 23, 2025 | 79.81 | 81.07 | 78.25 | 78.94 | 78.94 | -2.37% | 907,816 |
| Jul 22, 2025 | 78.25 | 81.67 | 77.25 | 80.86 | 80.86 | 5.71% | 1,348,148 |
| Jul 21, 2025 | 73.42 | 77.53 | 73.42 | 76.49 | 76.49 | 7.22% | 1,329,602 |
| Jul 18, 2025 | 72.88 | 73.25 | 71.34 | 71.34 | 71.34 | -0.56% | 615,258 |
| Jul 17, 2025 | 71.15 | 72.22 | 69.48 | 71.74 | 71.74 | -2.13% | 1,086,334 |
| Jul 16, 2025 | 73.03 | 74.92 | 70.94 | 73.30 | 73.30 | 0.63% | 1,040,328 |
| Jul 15, 2025 | 75.03 | 75.60 | 70.46 | 72.84 | 72.84 | -3.13% | 894,220 |
| Jul 14, 2025 | 75.30 | 77.65 | 74.98 | 75.19 | 75.19 | 0.15% | 848,904 |
| Jul 11, 2025 | 74.88 | 75.61 | 73.74 | 75.08 | 75.08 | 2.16% | 914,359 |
| Jul 10, 2025 | 73.11 | 73.63 | 71.09 | 73.49 | 73.49 | 1.34% | 815,982 |
| Jul 9, 2025 | 70.69 | 73.02 | 69.96 | 72.52 | 72.52 | 2.39% | 960,188 |
| Jul 8, 2025 | 76.81 | 76.89 | 69.37 | 70.83 | 70.83 | -8.69% | 2,369,077 |
| Jul 7, 2025 | 74.23 | 77.69 | 72.21 | 77.57 | 77.57 | 0.96% | 957,595 |
| Jul 3, 2025 | 74.60 | 76.85 | 74.46 | 76.83 | 76.83 | 0.95% | 464,876 |
| Jul 2, 2025 | 75.23 | 76.39 | 73.81 | 76.11 | 76.11 | 2.17% | 593,347 |
| Jul 1, 2025 | 77.12 | 77.25 | 74.20 | 74.49 | 74.49 | 0.20% | 1,173,694 |
| Jun 30, 2025 | 71.27 | 74.53 | 70.82 | 74.34 | 74.34 | 5.19% | 1,073,784 |
| Jun 27, 2025 | 71.42 | 71.92 | 69.64 | 70.67 | 70.67 | -7.18% | 1,627,205 |
| Jun 26, 2025 | 73.52 | 76.20 | 73.52 | 76.14 | 76.14 | 2.50% | 586,064 |
| Jun 25, 2025 | 73.30 | 75.00 | 72.90 | 74.28 | 74.28 | 0.15% | 703,985 |
| Jun 24, 2025 | 73.24 | 74.93 | 70.73 | 74.17 | 74.17 | -4.58% | 1,405,195 |
| Jun 23, 2025 | 76.08 | 79.71 | 75.40 | 77.73 | 77.69 | 2.76% | 1,129,289 |
| Jun 20, 2025 | 76.72 | 78.88 | 75.57 | 75.64 | 75.60 | -2.63% | 712,349 |
| Jun 18, 2025 | 78.96 | 79.71 | 77.36 | 77.68 | 77.64 | -1.96% | 591,710 |
| Jun 17, 2025 | 79.88 | 80.69 | 77.88 | 79.23 | 79.19 | -0.18% | 644,233 |
| Jun 16, 2025 | 79.84 | 81.15 | 79.11 | 79.37 | 79.33 | -3.33% | 765,665 |
| Jun 13, 2025 | 81.98 | 82.78 | 80.27 | 82.10 | 82.06 | 3.50% | 1,568,728 |
| Jun 12, 2025 | 77.23 | 79.99 | 76.98 | 79.32 | 79.28 | 6.17% | 1,663,635 |
| Jun 11, 2025 | 73.61 | 74.83 | 73.04 | 74.71 | 74.67 | 1.87% | 562,026 |
| Jun 10, 2025 | 76.10 | 76.71 | 72.44 | 73.34 | 73.30 | -2.73% | 884,579 |
| Jun 9, 2025 | 73.86 | 75.92 | 73.36 | 75.40 | 75.36 | 1.95% | 776,533 |
| Jun 6, 2025 | 78.36 | 78.36 | 73.51 | 73.96 | 73.92 | -5.72% | 1,314,183 |
| Jun 5, 2025 | 80.08 | 82.80 | 77.50 | 78.45 | 78.41 | -0.38% | 1,073,395 |
| Jun 4, 2025 | 78.90 | 79.50 | 77.68 | 78.75 | 78.71 | 0.60% | 692,540 |
| Jun 3, 2025 | 77.65 | 78.47 | 76.12 | 78.28 | 78.24 | -2.48% | 943,682 |
| Jun 2, 2025 | 74.56 | 80.50 | 74.35 | 80.27 | 80.23 | 12.23% | 2,136,823 |
| May 30, 2025 | 69.43 | 71.66 | 68.93 | 71.52 | 71.48 | 1.48% | 793,307 |
| May 29, 2025 | 71.57 | 72.13 | 69.60 | 70.48 | 70.44 | -0.20% | 631,316 |
| May 28, 2025 | 69.44 | 70.75 | 69.15 | 70.62 | 70.58 | 2.26% | 570,474 |
| May 27, 2025 | 68.04 | 70.66 | 67.98 | 69.06 | 69.02 | -3.07% | 925,830 |
| May 23, 2025 | 70.79 | 71.99 | 69.17 | 71.25 | 71.21 | 5.43% | 1,414,645 |