Direxion Daily Gold Miners Index Bull 2x Shares (NUGT)
NYSEARCA: NUGT · Real-Time Price · USD
70.67
-5.47 (-7.18%)
Jun 27, 2025, 4:00 PM - Market closed
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 71.42 | 71.92 | 69.64 | 70.67 | 70.67 | -7.18% | 1,627,205 |
| Jun 26, 2025 | 73.52 | 76.20 | 73.52 | 76.14 | 76.14 | 2.50% | 586,064 |
| Jun 25, 2025 | 73.30 | 75.00 | 72.90 | 74.28 | 74.28 | 0.15% | 703,985 |
| Jun 24, 2025 | 73.24 | 74.93 | 70.73 | 74.17 | 74.17 | -4.58% | 1,405,195 |
| Jun 23, 2025 | 76.08 | 79.71 | 75.40 | 77.73 | 77.69 | 2.76% | 1,129,289 |
| Jun 20, 2025 | 76.72 | 78.88 | 75.57 | 75.64 | 75.60 | -2.63% | 712,349 |
| Jun 18, 2025 | 78.96 | 79.71 | 77.36 | 77.68 | 77.64 | -1.96% | 591,710 |
| Jun 17, 2025 | 79.88 | 80.69 | 77.88 | 79.23 | 79.19 | -0.18% | 644,233 |
| Jun 16, 2025 | 79.84 | 81.15 | 79.11 | 79.37 | 79.33 | -3.33% | 765,665 |
| Jun 13, 2025 | 81.98 | 82.78 | 80.27 | 82.10 | 82.06 | 3.50% | 1,568,728 |
| Jun 12, 2025 | 77.23 | 79.99 | 76.98 | 79.32 | 79.28 | 6.17% | 1,663,635 |
| Jun 11, 2025 | 73.61 | 74.83 | 73.04 | 74.71 | 74.67 | 1.87% | 562,026 |
| Jun 10, 2025 | 76.10 | 76.71 | 72.44 | 73.34 | 73.30 | -2.73% | 884,579 |
| Jun 9, 2025 | 73.86 | 75.92 | 73.36 | 75.40 | 75.36 | 1.95% | 776,533 |
| Jun 6, 2025 | 78.36 | 78.36 | 73.51 | 73.96 | 73.92 | -5.72% | 1,314,183 |
| Jun 5, 2025 | 80.08 | 82.80 | 77.50 | 78.45 | 78.41 | -0.38% | 1,073,395 |
| Jun 4, 2025 | 78.90 | 79.50 | 77.68 | 78.75 | 78.71 | 0.60% | 692,540 |
| Jun 3, 2025 | 77.65 | 78.47 | 76.12 | 78.28 | 78.24 | -2.48% | 943,682 |
| Jun 2, 2025 | 74.56 | 80.50 | 74.35 | 80.27 | 80.23 | 12.23% | 2,136,823 |
| May 30, 2025 | 69.43 | 71.66 | 68.93 | 71.52 | 71.48 | 1.48% | 793,307 |
| May 29, 2025 | 71.57 | 72.13 | 69.60 | 70.48 | 70.44 | -0.20% | 631,316 |
| May 28, 2025 | 69.44 | 70.75 | 69.15 | 70.62 | 70.58 | 2.26% | 570,474 |
| May 27, 2025 | 68.04 | 70.66 | 67.98 | 69.06 | 69.02 | -3.07% | 925,830 |
| May 23, 2025 | 70.79 | 71.99 | 69.17 | 71.25 | 71.21 | 5.43% | 1,414,645 |
| May 22, 2025 | 67.88 | 68.72 | 66.36 | 67.58 | 67.55 | -1.20% | 1,164,092 |
| May 21, 2025 | 67.29 | 69.11 | 67.12 | 68.40 | 68.36 | 2.76% | 1,713,873 |
| May 20, 2025 | 63.09 | 66.68 | 62.75 | 66.56 | 66.53 | 6.16% | 1,526,465 |
| May 19, 2025 | 62.16 | 62.94 | 61.01 | 62.70 | 62.67 | 4.27% | 1,204,263 |
| May 16, 2025 | 57.86 | 60.25 | 57.40 | 60.13 | 60.10 | -0.89% | 1,101,774 |
| May 15, 2025 | 59.54 | 60.75 | 58.36 | 60.67 | 60.64 | 4.21% | 1,379,400 |
| May 14, 2025 | 58.05 | 58.50 | 57.10 | 58.22 | 58.19 | -4.38% | 1,098,166 |
| May 13, 2025 | 61.23 | 61.31 | 59.85 | 60.89 | 60.86 | -0.25% | 908,539 |
| May 12, 2025 | 65.23 | 65.23 | 60.35 | 61.04 | 61.01 | -14.86% | 2,318,885 |
| May 9, 2025 | 69.46 | 71.99 | 68.30 | 71.69 | 71.65 | 6.08% | 1,012,811 |
| May 8, 2025 | 70.41 | 70.99 | 67.26 | 67.58 | 67.55 | -4.18% | 1,000,159 |
| May 7, 2025 | 69.79 | 71.69 | 68.77 | 70.53 | 70.49 | -3.57% | 1,092,186 |
| May 6, 2025 | 70.73 | 73.21 | 69.23 | 73.14 | 73.10 | 8.44% | 1,556,302 |
| May 5, 2025 | 67.98 | 67.98 | 65.62 | 67.45 | 67.42 | 7.00% | 1,034,717 |
| May 2, 2025 | 64.96 | 65.75 | 62.14 | 63.04 | 63.01 | -0.28% | 1,092,656 |
| May 1, 2025 | 64.37 | 64.60 | 62.57 | 63.22 | 63.19 | -7.40% | 1,510,509 |
| Apr 30, 2025 | 65.74 | 68.47 | 65.74 | 68.27 | 68.23 | 1.90% | 937,149 |
| Apr 29, 2025 | 67.94 | 69.07 | 66.80 | 67.00 | 66.97 | -3.64% | 740,905 |
| Apr 28, 2025 | 67.35 | 69.62 | 66.57 | 69.53 | 69.49 | 2.28% | 1,067,302 |
| Apr 25, 2025 | 66.10 | 68.20 | 65.95 | 67.98 | 67.94 | -3.78% | 1,025,156 |
| Apr 24, 2025 | 70.40 | 70.85 | 68.06 | 70.65 | 70.61 | 3.91% | 1,272,948 |
| Apr 23, 2025 | 65.50 | 69.15 | 65.11 | 67.99 | 67.95 | -5.62% | 2,173,436 |
| Apr 22, 2025 | 77.05 | 77.18 | 71.52 | 72.04 | 72.00 | -5.55% | 2,580,672 |
| Apr 21, 2025 | 79.30 | 81.00 | 74.36 | 76.27 | 76.23 | 2.76% | 2,007,011 |
| Apr 17, 2025 | 76.44 | 76.44 | 72.65 | 74.22 | 74.18 | -3.92% | 1,507,766 |
| Apr 16, 2025 | 78.62 | 79.87 | 75.49 | 77.25 | 77.21 | 5.45% | 2,564,357 |