Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
251.40
+0.05 (0.02%)
Feb 10, 2026, 2:25 PM EST - Market open
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 249.22 | 252.04 | 246.56 | 250.60 | - | -0.30% | 269,992 |
| 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 |
| Dec 22, 2025 | 202.98 | 208.70 | 200.03 | 205.21 | 204.99 | 6.94% | 726,810 |
| Dec 19, 2025 | 182.42 | 195.50 | 182.42 | 191.90 | 191.70 | 5.14% | 671,411 |
| Dec 18, 2025 | 181.51 | 189.26 | 179.12 | 182.51 | 182.32 | -0.30% | 602,903 |
| Dec 17, 2025 | 184.75 | 186.83 | 178.50 | 183.06 | 182.87 | 2.26% | 563,860 |
| Dec 16, 2025 | 180.81 | 185.48 | 174.63 | 179.01 | 178.82 | -0.33% | 583,633 |
| Dec 15, 2025 | 187.06 | 187.28 | 174.79 | 179.61 | 179.42 | -1.92% | 843,629 |
| Dec 12, 2025 | 195.26 | 195.26 | 177.00 | 183.13 | 182.94 | -1.40% | 1,102,998 |
| Dec 11, 2025 | 172.93 | 190.43 | 172.88 | 185.73 | 185.53 | 7.23% | 1,357,055 |
| Dec 10, 2025 | 166.12 | 175.93 | 162.17 | 173.21 | 173.03 | 3.13% | 836,407 |
| Dec 9, 2025 | 157.39 | 168.29 | 157.39 | 167.96 | 167.78 | 6.99% | 704,831 |
| Dec 8, 2025 | 164.30 | 165.64 | 156.65 | 156.98 | 156.82 | -4.46% | 446,835 |
| Dec 5, 2025 | 168.54 | 175.51 | 163.34 | 164.31 | 164.14 | -1.02% | 808,244 |
| Dec 4, 2025 | 161.68 | 166.45 | 160.50 | 166.00 | 165.83 | 0.69% | 424,487 |
| Dec 3, 2025 | 168.74 | 172.20 | 164.20 | 164.87 | 164.70 | -1.22% | 621,605 |
| Dec 2, 2025 | 170.78 | 172.62 | 157.42 | 166.90 | 166.72 | -3.03% | 973,489 |
| Dec 1, 2025 | 176.85 | 177.00 | 168.90 | 172.11 | 171.93 | -0.97% | 704,104 |
| Nov 28, 2025 | 170.70 | 173.80 | 167.74 | 173.79 | 173.61 | 4.03% | 502,718 |