Direxion Daily Gold Miners Index Bull 2X ETF (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
147.95
-17.79 (-10.73%)
At close: Sep 28, 2026, 4:00 PM
149.66
+1.71 (1.16%)
After-hours: Sep 28, 2026, 7:22 PM EDT
NUGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 148.58 | 153.38 | 146.17 | 147.95 | 147.95 | -10.73% | 1,172,545 |
| Sep 25, 2026 | 164.18 | 167.17 | 160.40 | 165.74 | 165.74 | 1.12% | 585,483 |
| Sep 24, 2026 | 164.53 | 165.00 | 158.56 | 163.91 | 163.91 | -2.64% | 864,355 |
| Sep 23, 2026 | 174.44 | 174.78 | 166.50 | 168.35 | 168.35 | -8.70% | 825,717 |
| Sep 22, 2026 | 172.56 | 186.33 | 172.30 | 184.39 | 184.39 | 7.01% | 602,015 |
| Sep 21, 2026 | 177.44 | 177.44 | 169.88 | 172.71 | 172.31 | -2.16% | 544,876 |
| Sep 18, 2026 | 178.52 | 178.52 | 171.76 | 176.52 | 176.12 | -0.90% | 609,151 |
| Sep 17, 2026 | 177.98 | 180.61 | 172.80 | 178.13 | 177.72 | 6.80% | 548,010 |
| Sep 16, 2026 | 178.38 | 178.38 | 161.00 | 166.79 | 166.41 | -2.81% | 865,699 |
| Sep 15, 2026 | 173.38 | 174.12 | 167.07 | 171.61 | 171.22 | -0.08% | 410,893 |
| Sep 14, 2026 | 170.56 | 175.30 | 167.00 | 171.74 | 171.35 | -6.03% | 675,388 |
| Sep 11, 2026 | 187.89 | 190.24 | 179.76 | 182.76 | 182.34 | 2.08% | 572,694 |
| Sep 10, 2026 | 180.65 | 184.50 | 177.86 | 179.04 | 178.63 | -6.97% | 734,767 |
| Sep 9, 2026 | 196.58 | 200.00 | 189.50 | 192.46 | 192.02 | 2.11% | 527,815 |
| Sep 8, 2026 | 190.50 | 195.68 | 188.32 | 188.48 | 188.05 | -1.76% | 452,612 |
| Sep 4, 2026 | 189.86 | 194.99 | 186.91 | 191.85 | 191.41 | -4.34% | 789,265 |
| Sep 3, 2026 | 197.71 | 201.30 | 191.50 | 200.56 | 200.10 | 7.97% | 799,080 |
| Sep 2, 2026 | 183.71 | 190.13 | 181.10 | 185.75 | 185.32 | 6.18% | 600,388 |
| Sep 1, 2026 | 176.77 | 188.60 | 174.42 | 174.94 | 174.54 | -7.80% | 865,561 |
| Aug 31, 2026 | 192.96 | 194.29 | 184.00 | 189.73 | 189.29 | -2.44% | 565,257 |
| Aug 28, 2026 | 212.98 | 215.15 | 190.51 | 194.47 | 194.02 | -7.74% | 1,408,220 |
| Aug 27, 2026 | 205.47 | 212.61 | 202.96 | 210.79 | 210.31 | 2.43% | 501,985 |
| Aug 26, 2026 | 209.30 | 212.76 | 205.44 | 205.78 | 205.31 | -5.88% | 664,851 |
| Aug 25, 2026 | 204.05 | 219.28 | 203.67 | 218.64 | 218.14 | 3.87% | 652,727 |
| Aug 24, 2026 | 212.76 | 215.18 | 202.55 | 210.50 | 210.02 | 1.26% | 1,029,972 |
| Aug 21, 2026 | 207.55 | 209.22 | 203.50 | 207.88 | 207.40 | 6.03% | 942,235 |
| Aug 20, 2026 | 182.45 | 197.91 | 182.35 | 196.06 | 195.61 | 5.19% | 880,600 |
| Aug 19, 2026 | 174.92 | 187.00 | 174.25 | 186.39 | 185.96 | 18.45% | 1,112,746 |
| Aug 18, 2026 | 163.01 | 165.23 | 156.45 | 157.36 | 157.00 | -6.22% | 570,316 |
| Aug 17, 2026 | 164.11 | 170.36 | 162.12 | 167.80 | 167.42 | 4.34% | 660,883 |
| Aug 14, 2026 | 159.70 | 164.58 | 158.98 | 160.82 | 160.45 | 3.67% | 543,555 |
| Aug 13, 2026 | 158.68 | 158.68 | 152.32 | 155.13 | 154.77 | -5.76% | 792,768 |
| Aug 12, 2026 | 170.75 | 170.75 | 162.70 | 164.62 | 164.24 | 1.72% | 596,970 |
| Aug 11, 2026 | 161.23 | 164.66 | 158.66 | 161.83 | 161.46 | -0.86% | 459,817 |
| Aug 10, 2026 | 157.41 | 163.99 | 152.32 | 163.24 | 162.87 | 1.49% | 602,847 |
| Aug 7, 2026 | 158.85 | 163.20 | 156.35 | 160.84 | 160.47 | 13.97% | 1,147,619 |
| Aug 6, 2026 | 136.24 | 142.84 | 135.25 | 141.12 | 140.80 | 0.65% | 494,520 |
| Aug 5, 2026 | 135.41 | 142.24 | 134.35 | 140.21 | 139.89 | 14.65% | 980,081 |
| Aug 4, 2026 | 121.13 | 125.11 | 119.42 | 122.29 | 122.01 | 4.91% | 716,553 |
| Aug 3, 2026 | 110.98 | 116.76 | 109.16 | 116.57 | 116.30 | 5.19% | 504,877 |
| Jul 31, 2026 | 112.95 | 114.42 | 107.10 | 110.82 | 110.57 | -6.72% | 664,068 |
| Jul 30, 2026 | 114.64 | 119.12 | 111.59 | 118.80 | 118.53 | 8.27% | 523,760 |
| Jul 29, 2026 | 110.55 | 116.90 | 105.43 | 109.73 | 109.48 | -1.75% | 957,430 |
| Jul 28, 2026 | 112.30 | 114.25 | 108.97 | 111.68 | 111.42 | -3.71% | 378,678 |
| Jul 27, 2026 | 117.93 | 118.58 | 111.62 | 115.98 | 115.71 | 1.47% | 492,797 |
| Jul 24, 2026 | 115.23 | 118.30 | 112.89 | 114.30 | 114.04 | 0.36% | 417,157 |
| Jul 23, 2026 | 112.09 | 115.16 | 110.39 | 113.89 | 113.63 | -4.66% | 607,866 |
| Jul 22, 2026 | 116.93 | 123.12 | 116.93 | 119.46 | 119.19 | 7.05% | 716,023 |
| Jul 21, 2026 | 106.71 | 111.89 | 105.86 | 111.59 | 111.33 | 9.53% | 766,875 |
| Jul 20, 2026 | 102.73 | 104.33 | 101.27 | 101.88 | 101.65 | -1.54% | 396,939 |