Direxion Daily Gold Miners Index Bull 2XShares (NUGT)
179.25
-0.36 (-0.20%)
NYSE · Last Trade: Dec 16th, 3:10 PM EST
Historical Prices For Direxion Daily Gold Miners Index Bull 2XShares (NUGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 187.06 | 187.28 | 174.78 | 179.61 | 842,627 | 179.61 |
| 12/12/2025 | 195.26 | 195.26 | 177.00 | 183.13 | 1,102,998 | 183.13 |
| 12/11/2025 | 172.93 | 190.43 | 172.88 | 185.73 | 1,353,495 | 185.73 |
| 12/10/2025 | 166.12 | 175.93 | 162.17 | 173.21 | 828,776 | 173.21 |
| 12/09/2025 | 157.39 | 168.29 | 157.39 | 167.96 | 702,093 | 167.96 |
| 12/08/2025 | 164.30 | 165.64 | 156.65 | 156.98 | 445,287 | 156.98 |
| 12/05/2025 | 168.54 | 175.51 | 163.34 | 164.31 | 808,244 | 164.31 |
| 12/04/2025 | 161.68 | 166.45 | 160.50 | 166.00 | 423,173 | 166.00 |
| 12/03/2025 | 168.74 | 172.20 | 164.20 | 164.87 | 616,888 | 164.87 |
| 12/02/2025 | 170.78 | 172.62 | 157.42 | 166.90 | 969,223 | 166.90 |
| 12/01/2025 | 176.85 | 177.00 | 168.90 | 172.11 | 700,881 | 172.11 |
| 11/28/2025 | 170.70 | 173.80 | 167.74 | 173.79 | 502,718 | 173.79 |
| 11/26/2025 | 155.60 | 167.98 | 155.56 | 167.05 | 806,636 | 167.05 |
| 11/25/2025 | 150.56 | 155.08 | 148.59 | 152.41 | 659,199 | 152.41 |
| 11/24/2025 | 138.46 | 153.15 | 138.42 | 152.75 | 899,762 | 152.75 |
| 11/21/2025 | 134.49 | 140.75 | 132.63 | 136.92 | 911,485 | 136.92 |
| 11/20/2025 | 149.00 | 153.00 | 134.36 | 134.86 | 1,136,939 | 134.86 |
| 11/19/2025 | 149.76 | 154.57 | 144.37 | 147.88 | 804,243 | 147.88 |
| 11/18/2025 | 145.19 | 148.07 | 140.30 | 144.99 | 632,278 | 144.99 |
| 11/17/2025 | 144.96 | 150.00 | 139.21 | 142.54 | 780,919 | 142.54 |
| 11/14/2025 | 136.46 | 149.88 | 135.84 | 147.06 | 1,099,971 | 147.06 |
| 11/13/2025 | 160.34 | 161.40 | 148.00 | 150.45 | 1,429,678 | 150.45 |
| 11/12/2025 | 149.83 | 162.22 | 147.91 | 159.54 | 1,254,176 | 159.54 |
| 11/11/2025 | 148.96 | 149.90 | 142.70 | 149.41 | 884,108 | 149.41 |
| 11/10/2025 | 143.99 | 148.50 | 141.73 | 146.73 | 1,517,789 | 146.73 |
| 11/07/2025 | 130.20 | 134.05 | 126.61 | 133.80 | 735,481 | 133.80 |
| 11/06/2025 | 129.64 | 134.80 | 127.63 | 127.90 | 1,508,632 | 127.90 |
| 11/05/2025 | 124.72 | 128.12 | 123.18 | 127.29 | 653,246 | 127.29 |
| 11/04/2025 | 122.50 | 123.91 | 118.87 | 119.07 | 1,323,132 | 119.07 |
| 11/03/2025 | 131.61 | 133.50 | 128.06 | 130.20 | 750,339 | 130.20 |
| 10/31/2025 | 136.05 | 136.31 | 129.71 | 132.86 | 1,025,660 | 132.86 |
| 10/30/2025 | 129.16 | 136.74 | 127.50 | 135.99 | 1,369,336 | 135.99 |
| 10/29/2025 | 136.24 | 136.37 | 128.28 | 129.81 | 1,530,465 | 129.81 |
| 10/28/2025 | 120.48 | 130.08 | 120.10 | 129.38 | 1,179,440 | 129.38 |
| 10/27/2025 | 126.47 | 130.90 | 119.00 | 125.23 | 2,418,375 | 125.23 |
| 10/24/2025 | 135.41 | 140.88 | 133.87 | 136.32 | 1,447,859 | 136.32 |
| 10/23/2025 | 142.50 | 143.27 | 139.30 | 140.00 | 1,213,986 | 140.00 |
| 10/22/2025 | 128.21 | 138.31 | 127.87 | 136.86 | 3,222,185 | 136.86 |
| 10/21/2025 | 144.00 | 145.52 | 133.70 | 136.39 | 4,562,596 | 136.39 |
| 10/20/2025 | 167.54 | 170.79 | 162.50 | 168.02 | 1,430,411 | 168.02 |
| 10/17/2025 | 176.85 | 177.77 | 154.66 | 160.52 | 3,336,792 | 160.52 |
| 10/16/2025 | 178.33 | 189.68 | 175.28 | 186.78 | 2,261,100 | 186.78 |
| 10/15/2025 | 166.02 | 175.34 | 165.00 | 174.09 | 1,525,849 | 174.09 |
| 10/14/2025 | 160.00 | 165.62 | 158.50 | 161.66 | 720,728 | 161.66 |
| 10/13/2025 | 160.17 | 165.87 | 160.00 | 165.38 | 1,525,260 | 165.38 |
| 10/10/2025 | 151.73 | 154.67 | 148.44 | 151.09 | 1,677,825 | 151.09 |
| 10/09/2025 | 165.75 | 166.04 | 146.41 | 150.63 | 1,981,541 | 150.63 |
| 10/08/2025 | 163.79 | 165.35 | 159.09 | 165.14 | 1,175,631 | 165.14 |
| 10/07/2025 | 164.18 | 164.18 | 155.67 | 156.84 | 1,203,012 | 156.84 |
| 10/06/2025 | 161.45 | 167.11 | 160.11 | 163.37 | 1,648,156 | 163.37 |
| 10/03/2025 | 158.31 | 160.00 | 155.00 | 157.35 | 905,390 | 157.35 |
| 10/02/2025 | 162.37 | 162.37 | 145.20 | 157.23 | 1,632,035 | 157.23 |
| 10/01/2025 | 158.04 | 160.93 | 155.39 | 157.60 | 1,379,220 | 157.60 |
| 9/30/2025 | 148.57 | 157.80 | 148.00 | 154.44 | 1,379,692 | 154.44 |
| 9/29/2025 | 155.49 | 156.52 | 150.41 | 151.93 | 1,202,245 | 151.93 |
| 9/26/2025 | 143.83 | 148.80 | 142.15 | 147.67 | 1,156,704 | 147.67 |
| 9/25/2025 | 138.90 | 142.10 | 137.65 | 141.60 | 1,471,616 | 141.60 |
| 9/24/2025 | 144.99 | 147.26 | 138.56 | 138.85 | 1,132,310 | 138.85 |
| 9/23/2025 | 149.18 | 150.40 | 144.87 | 146.35 | 1,463,820 | 146.35 |
| 9/22/2025 | 144.80 | 146.91 | 141.06 | 146.39 | 1,555,284 | 146.39 |
| 9/19/2025 | 126.78 | 139.87 | 126.76 | 139.23 | 1,791,409 | 139.23 |
| 9/18/2025 | 123.53 | 126.37 | 120.47 | 126.15 | 989,542 | 126.15 |
| 9/17/2025 | 124.08 | 130.32 | 122.43 | 125.52 | 1,216,022 | 125.52 |
| 9/16/2025 | 133.17 | 133.17 | 125.63 | 126.97 | 1,065,154 | 126.97 |