Direxion Daily Gold Miners Index Bull 2X ETF (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
188.25
+23.15 (14.02%)
At close: Mar 31, 2026, 4:00 PM EDT
191.01
+2.76 (1.47%)
After-hours: Mar 31, 2026, 8:00 PM EDT
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 173.50 | 188.25 | 173.04 | 188.25 | 188.25 | 14.02% | 750,075 |
| Mar 30, 2026 | 171.78 | 175.41 | 161.22 | 165.10 | 165.10 | 0.46% | 563,680 |
| Mar 27, 2026 | 154.42 | 169.25 | 152.73 | 164.35 | 164.35 | 7.48% | 632,482 |
| Mar 26, 2026 | 157.00 | 168.88 | 152.53 | 152.91 | 152.91 | -8.64% | 877,573 |
| Mar 25, 2026 | 172.66 | 174.44 | 164.83 | 167.38 | 167.38 | 6.32% | 722,782 |
| Mar 24, 2026 | 151.92 | 159.54 | 147.35 | 157.43 | 157.43 | 0.44% | 890,521 |
| Mar 23, 2026 | 150.39 | 163.10 | 149.51 | 156.74 | 156.44 | 7.70% | 1,435,779 |
| Mar 20, 2026 | 157.25 | 157.44 | 140.40 | 145.54 | 145.26 | -7.18% | 972,310 |
| Mar 19, 2026 | 148.50 | 158.00 | 144.43 | 156.80 | 156.50 | -11.57% | 1,766,488 |
| Mar 18, 2026 | 185.00 | 186.20 | 175.51 | 177.32 | 176.98 | -12.43% | 945,563 |
| Mar 17, 2026 | 205.42 | 211.67 | 199.63 | 202.50 | 202.11 | -0.89% | 341,955 |
| Mar 16, 2026 | 200.08 | 210.37 | 195.72 | 204.32 | 203.93 | 2.09% | 611,867 |
| Mar 13, 2026 | 223.60 | 223.60 | 198.05 | 200.13 | 199.75 | -11.87% | 1,072,131 |
| Mar 12, 2026 | 235.05 | 235.85 | 223.03 | 227.08 | 226.65 | -4.18% | 418,983 |
| Mar 11, 2026 | 240.10 | 240.20 | 226.30 | 236.98 | 236.53 | -3.71% | 600,916 |
| Mar 10, 2026 | 249.52 | 257.38 | 245.14 | 246.11 | 245.64 | 1.63% | 603,708 |
| Mar 9, 2026 | 225.00 | 242.50 | 211.57 | 242.17 | 241.71 | 2.17% | 782,896 |
| Mar 6, 2026 | 227.10 | 242.53 | 223.00 | 237.02 | 236.57 | -1.12% | 745,876 |
| Mar 5, 2026 | 250.00 | 250.00 | 228.00 | 239.70 | 239.24 | -7.45% | 1,195,660 |
| Mar 4, 2026 | 269.95 | 270.31 | 251.80 | 258.99 | 258.49 | 1.03% | 605,246 |
| Mar 3, 2026 | 269.00 | 271.00 | 242.01 | 256.35 | 255.86 | -17.37% | 1,625,933 |
| Mar 2, 2026 | 317.07 | 320.79 | 288.51 | 310.23 | 309.64 | -1.05% | 884,598 |
| Feb 27, 2026 | 309.32 | 313.81 | 305.04 | 313.53 | 312.93 | 3.43% | 640,497 |
| Feb 26, 2026 | 285.53 | 303.12 | 278.62 | 303.12 | 302.54 | 5.08% | 518,775 |
| Feb 25, 2026 | 294.14 | 299.18 | 287.21 | 288.46 | 287.91 | 0.53% | 401,717 |
| Feb 24, 2026 | 267.95 | 290.55 | 264.63 | 286.95 | 286.40 | 0.79% | 579,004 |
| Feb 23, 2026 | 272.43 | 285.86 | 271.00 | 284.70 | 284.16 | 7.76% | 741,906 |
| Feb 20, 2026 | 254.72 | 264.96 | 243.92 | 264.20 | 263.69 | 3.84% | 681,937 |
| Feb 19, 2026 | 243.62 | 254.85 | 240.00 | 254.42 | 253.93 | 3.07% | 542,337 |
| Feb 18, 2026 | 243.29 | 251.77 | 240.80 | 246.83 | 246.36 | 4.53% | 373,266 |
| Feb 17, 2026 | 233.28 | 240.27 | 222.21 | 236.13 | 235.68 | -6.87% | 744,019 |
| Feb 13, 2026 | 240.06 | 254.66 | 233.44 | 253.54 | 253.05 | 11.33% | 798,487 |
| Feb 12, 2026 | 260.88 | 265.28 | 227.73 | 227.73 | 227.29 | -14.47% | 816,229 |
| Feb 11, 2026 | 264.19 | 268.65 | 249.58 | 266.25 | 265.74 | 5.35% | 613,913 |
| Feb 10, 2026 | 249.22 | 255.98 | 246.56 | 252.72 | 252.24 | 0.55% | 405,756 |
| Feb 9, 2026 | 231.91 | 252.59 | 231.37 | 251.35 | 250.87 | 11.28% | 828,714 |
| Feb 6, 2026 | 216.15 | 228.52 | 215.58 | 225.87 | 225.44 | 10.48% | 605,792 |
| Feb 5, 2026 | 214.17 | 226.97 | 203.90 | 204.44 | 204.05 | -12.62% | 860,433 |
| Feb 4, 2026 | 245.76 | 245.76 | 216.47 | 233.96 | 233.51 | 1.03% | 1,033,664 |
| Feb 3, 2026 | 239.03 | 239.72 | 220.00 | 231.57 | 231.13 | 8.40% | 1,108,950 |
| Feb 2, 2026 | 212.25 | 225.46 | 203.64 | 213.62 | 213.21 | -0.14% | 1,353,567 |
| Jan 30, 2026 | 238.60 | 254.95 | 208.28 | 213.91 | 213.50 | -25.24% | 2,319,121 |
| Jan 29, 2026 | 316.82 | 317.99 | 268.85 | 286.12 | 285.57 | -7.56% | 1,552,949 |
| Jan 28, 2026 | 300.91 | 310.50 | 293.05 | 309.51 | 308.92 | 5.10% | 1,034,985 |
| Jan 27, 2026 | 287.05 | 295.11 | 266.00 | 294.50 | 293.94 | 3.09% | 928,846 |
| Jan 26, 2026 | 302.61 | 311.95 | 285.01 | 285.68 | 285.13 | 1.22% | 1,210,344 |
| Jan 23, 2026 | 274.44 | 285.64 | 271.66 | 282.24 | 281.70 | 3.39% | 770,344 |
| Jan 22, 2026 | 253.00 | 276.89 | 252.71 | 272.99 | 272.47 | 7.36% | 737,405 |
| Jan 21, 2026 | 272.21 | 273.94 | 250.11 | 254.27 | 253.78 | -2.87% | 1,219,561 |
| Jan 20, 2026 | 255.43 | 262.70 | 252.37 | 261.77 | 261.27 | 11.43% | 816,520 |