Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
70.14
-0.34 (-0.48%)
May 30, 2025, 11:45 AM - Market open
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 69.43 | 71.12 | 69.17 | 69.80 | - | -0.96% | 258,758 |
| May 29, 2025 | 71.57 | 72.13 | 69.60 | 70.48 | 70.48 | -0.20% | 631,316 |
| May 28, 2025 | 69.44 | 70.75 | 69.15 | 70.62 | 70.62 | 2.26% | 570,474 |
| May 27, 2025 | 68.04 | 70.66 | 67.98 | 69.06 | 69.06 | -3.07% | 925,830 |
| May 23, 2025 | 70.79 | 71.99 | 69.17 | 71.25 | 71.25 | 5.43% | 1,414,645 |
| May 22, 2025 | 67.88 | 68.72 | 66.36 | 67.58 | 67.58 | -1.20% | 1,164,092 |
| May 21, 2025 | 67.29 | 69.11 | 67.12 | 68.40 | 68.40 | 2.76% | 1,713,873 |
| May 20, 2025 | 63.09 | 66.68 | 62.75 | 66.56 | 66.56 | 6.16% | 1,526,465 |
| May 19, 2025 | 62.16 | 62.94 | 61.01 | 62.70 | 62.70 | 4.27% | 1,204,263 |
| May 16, 2025 | 57.86 | 60.25 | 57.40 | 60.13 | 60.13 | -0.89% | 1,101,774 |
| May 15, 2025 | 59.54 | 60.75 | 58.36 | 60.67 | 60.67 | 4.21% | 1,379,400 |
| May 14, 2025 | 58.05 | 58.50 | 57.10 | 58.22 | 58.22 | -4.38% | 1,098,166 |
| May 13, 2025 | 61.23 | 61.31 | 59.85 | 60.89 | 60.89 | -0.25% | 908,539 |
| May 12, 2025 | 65.23 | 65.23 | 60.35 | 61.04 | 61.04 | -14.86% | 2,318,885 |
| May 9, 2025 | 69.46 | 71.99 | 68.30 | 71.69 | 71.69 | 6.08% | 1,012,811 |
| May 8, 2025 | 70.41 | 70.99 | 67.26 | 67.58 | 67.58 | -4.18% | 1,000,159 |
| May 7, 2025 | 69.79 | 71.69 | 68.77 | 70.53 | 70.53 | -3.57% | 1,092,186 |
| May 6, 2025 | 70.73 | 73.21 | 69.23 | 73.14 | 73.14 | 8.44% | 1,556,302 |
| May 5, 2025 | 67.98 | 67.98 | 65.62 | 67.45 | 67.45 | 7.00% | 1,034,717 |
| May 2, 2025 | 64.96 | 65.75 | 62.14 | 63.04 | 63.04 | -0.28% | 1,092,656 |
| May 1, 2025 | 64.37 | 64.60 | 62.57 | 63.22 | 63.22 | -7.40% | 1,510,509 |
| Apr 30, 2025 | 65.74 | 68.47 | 65.74 | 68.27 | 68.27 | 1.90% | 937,149 |
| Apr 29, 2025 | 67.94 | 69.07 | 66.80 | 67.00 | 67.00 | -3.64% | 740,905 |
| Apr 28, 2025 | 67.35 | 69.62 | 66.57 | 69.53 | 69.53 | 2.28% | 1,067,302 |
| Apr 25, 2025 | 66.10 | 68.20 | 65.95 | 67.98 | 67.98 | -3.78% | 1,025,156 |
| Apr 24, 2025 | 70.40 | 70.85 | 68.06 | 70.65 | 70.65 | 3.91% | 1,272,948 |
| Apr 23, 2025 | 65.50 | 69.15 | 65.11 | 67.99 | 67.99 | -5.62% | 2,173,436 |
| Apr 22, 2025 | 77.05 | 77.18 | 71.52 | 72.04 | 72.04 | -5.55% | 2,580,672 |
| Apr 21, 2025 | 79.30 | 81.00 | 74.36 | 76.27 | 76.27 | 2.76% | 2,007,011 |
| Apr 17, 2025 | 76.44 | 76.44 | 72.65 | 74.22 | 74.22 | -3.92% | 1,507,766 |
| Apr 16, 2025 | 78.62 | 79.87 | 75.49 | 77.25 | 77.25 | 5.45% | 2,564,357 |
| Apr 15, 2025 | 72.92 | 73.88 | 71.50 | 73.26 | 73.26 | 2.13% | 953,466 |
| Apr 14, 2025 | 68.58 | 72.34 | 67.15 | 71.73 | 71.73 | 1.16% | 1,734,522 |
| Apr 11, 2025 | 68.62 | 72.12 | 68.62 | 70.91 | 70.91 | 10.88% | 2,924,245 |
| Apr 10, 2025 | 58.93 | 65.31 | 58.90 | 63.95 | 63.95 | 9.67% | 2,445,498 |
| Apr 9, 2025 | 54.28 | 59.22 | 53.10 | 58.31 | 58.31 | 16.46% | 3,161,540 |
| Apr 8, 2025 | 53.99 | 54.90 | 49.26 | 50.07 | 50.07 | 0.14% | 1,469,609 |
| Apr 7, 2025 | 48.20 | 55.38 | 47.11 | 50.00 | 50.00 | -1.15% | 2,918,833 |
| Apr 4, 2025 | 57.82 | 58.22 | 49.94 | 50.58 | 50.58 | -17.43% | 2,630,905 |
| Apr 3, 2025 | 56.06 | 64.00 | 55.60 | 61.26 | 61.26 | -0.55% | 2,290,445 |
| Apr 2, 2025 | 61.41 | 62.14 | 59.78 | 61.60 | 61.60 | -0.03% | 959,360 |
| Apr 1, 2025 | 61.90 | 62.85 | 60.38 | 61.62 | 61.62 | -0.80% | 1,139,953 |
| Mar 31, 2025 | 62.39 | 62.39 | 58.16 | 62.12 | 62.12 | 1.94% | 1,368,087 |
| Mar 28, 2025 | 62.40 | 64.71 | 60.67 | 60.94 | 60.94 | -0.81% | 2,129,909 |
| Mar 27, 2025 | 60.29 | 61.89 | 59.36 | 61.44 | 61.44 | 4.77% | 1,670,582 |
| Mar 26, 2025 | 60.18 | 60.33 | 58.38 | 58.64 | 58.64 | -1.64% | 797,244 |
| Mar 25, 2025 | 58.99 | 61.16 | 58.99 | 59.62 | 59.62 | 3.31% | 1,627,297 |
| Mar 24, 2025 | 58.57 | 59.10 | 57.60 | 57.71 | 57.57 | -1.27% | 831,131 |
| Mar 21, 2025 | 58.55 | 58.80 | 56.70 | 58.45 | 58.31 | -2.92% | 1,204,698 |
| Mar 20, 2025 | 58.60 | 60.68 | 58.15 | 60.21 | 60.06 | -0.08% | 943,128 |