Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
237.02
-2.68 (-1.12%)
Mar 6, 2026, 4:00 PM EST - Market closed
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 227.10 | 242.53 | 223.00 | 237.02 | 237.02 | -1.12% | 739,154 |
| Mar 5, 2026 | 250.00 | 250.00 | 228.00 | 239.70 | 239.70 | -7.45% | 1,181,323 |
| Mar 4, 2026 | 269.95 | 270.31 | 251.80 | 258.99 | 258.99 | 1.03% | 594,251 |
| Mar 3, 2026 | 269.00 | 271.00 | 242.01 | 256.35 | 256.35 | -17.37% | 1,611,274 |
| Mar 2, 2026 | 317.07 | 320.79 | 288.51 | 310.23 | 310.23 | -1.05% | 881,151 |
| Feb 27, 2026 | 309.32 | 313.81 | 305.04 | 313.53 | 313.53 | 3.43% | 628,697 |
| Feb 26, 2026 | 285.53 | 303.12 | 278.62 | 303.12 | 303.12 | 5.08% | 507,272 |
| Feb 25, 2026 | 294.14 | 299.18 | 287.21 | 288.46 | 288.46 | 0.53% | 391,239 |
| Feb 24, 2026 | 267.95 | 290.55 | 264.63 | 286.95 | 286.95 | 0.79% | 571,320 |
| Feb 23, 2026 | 272.43 | 285.86 | 271.00 | 284.70 | 284.70 | 7.76% | 730,030 |
| Feb 20, 2026 | 254.72 | 264.96 | 243.92 | 264.20 | 264.20 | 3.84% | 677,793 |
| Feb 19, 2026 | 243.62 | 254.85 | 240.00 | 254.42 | 254.42 | 3.07% | 538,410 |
| Feb 18, 2026 | 243.29 | 251.77 | 240.80 | 246.83 | 246.83 | 4.53% | 368,750 |
| Feb 17, 2026 | 233.28 | 240.27 | 222.21 | 236.13 | 236.13 | -6.87% | 738,211 |
| Feb 13, 2026 | 240.06 | 254.66 | 233.44 | 253.54 | 253.54 | 11.33% | 789,593 |
| Feb 12, 2026 | 260.88 | 265.28 | 227.73 | 227.73 | 227.73 | -14.47% | 799,494 |
| Feb 11, 2026 | 264.19 | 268.65 | 249.58 | 266.25 | 266.25 | 5.35% | 603,138 |
| Feb 10, 2026 | 249.22 | 255.98 | 246.56 | 252.72 | 252.72 | 0.55% | 398,450 |
| Feb 9, 2026 | 231.91 | 252.59 | 231.37 | 251.35 | 251.35 | 11.28% | 780,445 |
| Feb 6, 2026 | 216.15 | 228.52 | 215.58 | 225.87 | 225.87 | 10.48% | 599,259 |
| Feb 5, 2026 | 214.17 | 226.97 | 203.90 | 204.44 | 204.44 | -12.62% | 809,562 |
| Feb 4, 2026 | 245.76 | 245.76 | 216.47 | 233.96 | 233.96 | 1.03% | 1,006,877 |
| Feb 3, 2026 | 239.03 | 239.72 | 220.00 | 231.57 | 231.57 | 8.40% | 1,092,832 |
| Feb 2, 2026 | 212.25 | 225.46 | 203.64 | 213.62 | 213.62 | -0.14% | 1,322,175 |
| Jan 30, 2026 | 238.60 | 254.95 | 208.28 | 213.91 | 213.91 | -25.24% | 2,287,756 |
| Jan 29, 2026 | 316.82 | 317.99 | 268.85 | 286.12 | 286.12 | -7.56% | 1,528,096 |
| Jan 28, 2026 | 300.91 | 310.50 | 293.05 | 309.51 | 309.51 | 5.10% | 1,027,413 |
| Jan 27, 2026 | 287.05 | 295.11 | 266.00 | 294.50 | 294.50 | 3.09% | 906,021 |
| Jan 26, 2026 | 302.61 | 311.95 | 285.01 | 285.68 | 285.68 | 1.22% | 1,171,713 |
| Jan 23, 2026 | 274.44 | 285.64 | 271.66 | 282.24 | 282.24 | 3.39% | 762,718 |
| Jan 22, 2026 | 253.00 | 276.89 | 252.71 | 272.99 | 272.99 | 7.36% | 718,526 |
| Jan 21, 2026 | 272.21 | 273.94 | 250.11 | 254.27 | 254.27 | -2.87% | 1,198,702 |
| Jan 20, 2026 | 255.43 | 262.70 | 252.37 | 261.77 | 261.77 | 11.43% | 794,269 |
| Jan 16, 2026 | 229.88 | 235.12 | 221.44 | 234.92 | 234.92 | 0.07% | 665,226 |
| Jan 15, 2026 | 228.84 | 237.78 | 225.68 | 234.76 | 234.76 | 0.60% | 436,318 |
| Jan 14, 2026 | 240.90 | 241.38 | 226.07 | 233.35 | 233.35 | 0.71% | 646,325 |
| Jan 13, 2026 | 234.32 | 238.47 | 230.27 | 231.71 | 231.71 | 1.64% | 642,483 |
| Jan 12, 2026 | 225.76 | 233.70 | 224.30 | 227.98 | 227.98 | 7.03% | 698,375 |
| Jan 9, 2026 | 209.51 | 216.01 | 207.46 | 213.00 | 213.00 | 2.31% | 461,099 |
| Jan 8, 2026 | 197.67 | 208.65 | 196.37 | 208.20 | 208.20 | 0.60% | 617,104 |
| Jan 7, 2026 | 199.37 | 206.95 | 193.11 | 206.95 | 206.95 | -2.22% | 718,920 |
| Jan 6, 2026 | 199.39 | 211.80 | 198.20 | 211.65 | 211.65 | 8.51% | 550,073 |
| Jan 5, 2026 | 192.00 | 204.92 | 190.23 | 195.06 | 195.06 | 6.07% | 723,219 |
| Jan 2, 2026 | 189.99 | 189.99 | 173.00 | 183.90 | 183.90 | 0.03% | 775,865 |
| Dec 31, 2025 | 186.76 | 192.28 | 183.46 | 183.85 | 183.85 | -2.70% | 377,910 |
| Dec 30, 2025 | 193.78 | 195.47 | 187.34 | 188.95 | 188.95 | 2.14% | 500,834 |
| Dec 29, 2025 | 190.00 | 192.00 | 180.17 | 185.00 | 185.00 | -11.44% | 1,137,143 |
| Dec 26, 2025 | 207.50 | 211.09 | 202.01 | 208.90 | 208.90 | 2.98% | 581,487 |
| Dec 24, 2025 | 202.28 | 203.97 | 196.00 | 202.86 | 202.86 | -0.94% | 436,132 |
| Dec 23, 2025 | 205.29 | 205.99 | 198.00 | 204.79 | 204.79 | -0.20% | 618,278 |