Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
261.77
+26.85 (11.43%)
At close: Jan 20, 2026, 4:00 PM EST
273.68
+11.91 (4.55%)
Pre-market: Jan 21, 2026, 6:47 AM EST
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 155.60 | 167.98 | 155.56 | 167.05 | 166.87 | 9.61% | 806,636 |
| Nov 25, 2025 | 150.56 | 155.08 | 148.59 | 152.41 | 152.25 | -0.22% | 661,801 |
| Nov 24, 2025 | 138.46 | 153.15 | 138.42 | 152.75 | 152.59 | 11.56% | 902,470 |
| Nov 21, 2025 | 134.49 | 140.75 | 132.63 | 136.92 | 136.78 | 1.53% | 911,485 |
| Nov 20, 2025 | 149.00 | 153.00 | 134.36 | 134.86 | 134.72 | -8.80% | 1,143,127 |
| Nov 19, 2025 | 149.76 | 154.57 | 144.37 | 147.88 | 147.72 | 1.99% | 811,298 |
| Nov 18, 2025 | 145.19 | 148.07 | 140.30 | 144.99 | 144.84 | 1.72% | 634,266 |
| Nov 17, 2025 | 144.96 | 150.00 | 139.21 | 142.54 | 142.39 | -3.07% | 786,805 |
| Nov 14, 2025 | 136.46 | 149.88 | 135.84 | 147.06 | 146.91 | -2.25% | 1,099,971 |
| Nov 13, 2025 | 160.34 | 161.40 | 148.00 | 150.45 | 150.29 | -5.70% | 1,435,900 |
| Nov 12, 2025 | 149.83 | 162.22 | 147.91 | 159.54 | 159.37 | 6.78% | 1,259,257 |
| Nov 11, 2025 | 148.96 | 149.90 | 142.70 | 149.41 | 149.25 | 1.83% | 893,242 |
| Nov 10, 2025 | 143.99 | 148.50 | 141.73 | 146.73 | 146.58 | 9.66% | 1,524,637 |
| Nov 7, 2025 | 130.20 | 134.05 | 126.61 | 133.80 | 133.66 | 4.61% | 735,481 |
| Nov 6, 2025 | 129.64 | 134.80 | 127.63 | 127.90 | 127.77 | 0.48% | 1,515,942 |