NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
111.38
-13.00
(-10.45%)
At close: October 30 at 4:00:00 PM EDT
111.45
+0.07
(+0.06%)
After hours: October 30 at 7:59:54 PM EDT
Trade NUGT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
114.97
115.04
107.45
111.38
111.38
1,175,900
Oct 29, 2026
125.81
126.43
122.30
124.38
124.38
699,100
Oct 28, 2026
129.02
132.55
126.33
132.55
132.55
673,100
Oct 27, 2026
124.69
130.20
123.54
130.12
130.12
502,000
Oct 26, 2026
122.90
124.72
117.71
123.45
123.45
627,100
Oct 23, 2026
124.06
125.35
117.33
121.08
121.08
656,100
Oct 22, 2026
133.00
133.22
124.30
125.83
125.83
854,300
Oct 21, 2026
143.40
143.48
137.56
142.16
142.16
521,700
Oct 20, 2026
138.64
148.00
136.28
140.48
140.48
512,800
Oct 19, 2026
143.76
145.69
141.37
141.60
141.60
395,100
Oct 16, 2026
141.87
150.59
141.59
145.66
145.66
607,900
Oct 15, 2026
136.29
143.75
134.31
143.33
143.33
663,100
Oct 14, 2026
136.97
139.49
129.03
132.20
132.20
958,900
Oct 13, 2026
151.17
152.00
142.59
144.96
144.96
502,500
Oct 12, 2026
148.44
150.18
147.40
149.27
149.27
268,900
Oct 9, 2026
149.81
152.95
148.45
151.86
151.86
475,500
Oct 8, 2026
139.33
144.78
138.12
143.22
143.22
727,500
Oct 7, 2026
138.93
142.54
135.75
139.50
139.50
889,000
Oct 6, 2026
147.05
150.95
143.58
148.65
148.65
643,600
Oct 5, 2026
147.25
148.55
141.24
146.32
146.32
445,500
Oct 2, 2026
148.71
150.25
142.50
147.01
147.01
662,900
Oct 1, 2026
147.04
148.29
143.06
144.06
144.06
634,900
Sep 30, 2026
154.01
154.01
147.56
147.74
147.74
630,300
Sep 29, 2026
150.71
152.52
147.67
151.79
151.79
610,900
Sep 28, 2026
148.58
153.38
146.17
147.95
147.95
1,203,500
Sep 25, 2026
164.18
167.17
160.40
165.74
165.74
588,100
Sep 24, 2026
164.53
165.00
158.56
163.91
163.91
866,000
Sep 23, 2026
174.44
174.78
166.50
168.35
168.35
830,700
Sep 22, 2026
0.396
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
172.56
186.33
172.30
184.39
184.39
599,800
Sep 21, 2026
177.44
177.44
169.88
172.71
172.31
538,200
Sep 18, 2026
178.52
178.52
171.76
176.52
176.12
606,100
Sep 17, 2026
177.98
180.61
172.80
178.13
177.72
541,900
Sep 16, 2026
178.38
178.38
161.00
166.79
166.41
860,000
Sep 15, 2026
173.38
174.12
167.07
171.61
171.22
409,600
Sep 14, 2026
170.56
175.30
167.00
171.74
171.35
671,700
Sep 11, 2026
187.89
190.24
179.76
182.76
182.34
572,100
Sep 10, 2026
180.65
184.50
177.86
179.04
178.63
728,000
Sep 9, 2026
196.58
200.00
189.50
192.46
192.02
525,900
Sep 8, 2026
190.50
195.68
188.32
188.48
188.05
450,900
Sep 4, 2026
189.86
194.99
186.91
191.85
191.41
788,500
Sep 3, 2026
197.71
201.30
191.50
200.56
200.10
795,700
Sep 2, 2026
183.71
190.13
181.10
185.75
185.32
596,700
Sep 1, 2026
176.77
188.60
174.41
174.94
174.54
856,500
Aug 31, 2026
192.96
194.29
184.00
189.73
189.29
562,000
Aug 28, 2026
212.98
215.15
190.51
194.47
194.02
1,402,400
Aug 27, 2026
205.47
212.61
202.96
210.79
210.31
499,500
Aug 26, 2026
209.30
212.76
205.44
205.78
205.31
664,900
Aug 25, 2026
204.05
219.28
203.67
218.64
218.14
648,700
Aug 24, 2026
212.76
215.18
202.55
210.50
210.02
1,030,000
Aug 21, 2026
207.55
209.22
203.50
207.88
207.40
939,500
Aug 20, 2026
182.45
197.91
182.35
196.06
195.61
880,600
Aug 19, 2026
174.92
187.00
174.25
186.39
185.96
1,112,700
Aug 18, 2026
163.01
165.23
156.45
157.36
157.00
570,300
Aug 17, 2026
164.11
170.36
162.12
167.80
167.42
660,900
Aug 14, 2026
159.70
164.58
158.98
160.82
160.45
543,600
Aug 13, 2026
158.68
158.68
152.32
155.13
154.77
792,800
Aug 12, 2026
170.75
170.75
162.70
164.62
164.24
597,000
Aug 11, 2026
161.23
164.66
158.66
161.83
161.46
459,800
Aug 10, 2026
157.41
163.99
152.32
163.24
162.87
602,800
Aug 7, 2026
158.85
163.20
156.35
160.84
160.47
1,147,600
Aug 6, 2026
136.24
142.84
135.25
141.12
140.80
494,500
Aug 5, 2026
135.41
142.24
134.35
140.21
139.89
980,100
Aug 4, 2026
121.13
125.11
119.42
122.29
122.01
716,600
Aug 3, 2026
110.98
116.76
109.16
116.57
116.30
504,900
Jul 31, 2026
112.95
114.42
107.10
110.82
110.57
664,100
Jul 30, 2026
114.64
119.12
111.59
118.80
118.53
519,900
Jul 29, 2026
110.55
116.90
105.43
109.73
109.48
957,400
Jul 28, 2026
112.30
114.25
108.97
111.68
111.42
375,200
Jul 27, 2026
117.93
118.58
111.62
115.98
115.71
487,700
Jul 24, 2026
115.23
118.30
112.89
114.30
114.04
417,200
Jul 23, 2026
112.09
115.16
110.39
113.89
113.63
607,900
Jul 22, 2026
116.93
123.12
116.93
119.46
119.19
716,000
Jul 21, 2026
106.71
111.89
105.86
111.59
111.33
766,900
Jul 20, 2026
102.73
104.33
101.27
101.88
101.65
396,700
Jul 17, 2026
100.53
105.30
98.81
103.47
103.23
688,200
Jul 16, 2026
108.28
108.28
102.79
103.93
103.69
818,200
Jul 15, 2026
113.36
115.59
107.57
111.77
111.51
693,100
Jul 14, 2026
118.73
120.42
113.22
114.38
114.12
595,900
Jul 13, 2026
112.23
113.82
108.25
109.94
109.69
559,500
Jul 10, 2026
114.97
118.16
113.55
116.56
116.29
284,600
Jul 9, 2026
115.32
118.02
113.00
117.48
117.21
446,100
Jul 8, 2026
112.35
114.58
105.61
110.71
110.46
927,000
Jul 7, 2026
126.30
127.35
115.60
117.83
117.56
748,900
Jul 6, 2026
129.90
131.80
123.37
127.14
126.85
547,100
Jul 2, 2026
124.04
128.66
121.19
126.01
125.72
826,200
Jul 1, 2026
117.00
125.46
115.77
116.02
115.75
734,900
Jun 30, 2026
116.89
118.51
112.37
117.01
116.74
596,700
Jun 29, 2026
119.24
119.37
114.53
118.01
117.74
513,900
Jun 26, 2026
121.15
126.70
119.75
122.26
121.98
525,900
Jun 25, 2026
120.98
121.85
114.60
118.15
117.88
737,100
Jun 24, 2026
113.65
120.58
111.95
114.69
114.43
1,162,600
Jun 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
125.14
129.80
123.19
124.62
124.33
638,800
Jun 22, 2026
134.87
138.40
133.45
137.75
137.23
566,900
Jun 18, 2026
150.09
155.52
137.60
141.46
140.93
1,216,600
Jun 17, 2026
157.84
168.18
147.82
147.93
147.38
1,046,800
Jun 16, 2026
155.00
159.56
152.69
158.33
157.74
663,000
Jun 15, 2026
152.67
156.73
149.50
151.20
150.63
1,024,100
Jun 12, 2026
129.08
135.88
126.75
133.89
133.39
866,700
Jun 11, 2026
115.00
127.99
114.24
126.65
126.18
780,700
Jun 10, 2026
117.69
124.36
113.88
114.44
114.01
784,300
Jun 9, 2026
133.06
135.36
118.36
126.63
126.16
891,700
Jun 8, 2026
132.82
135.50
129.70
130.41
129.92
565,000
Jun 5, 2026
149.35
149.35
130.84
131.39
130.90
1,398,000
Jun 4, 2026
159.00
162.54
156.00
158.82
158.23
482,600
Jun 3, 2026
159.55
160.85
153.76
154.04
153.46
513,400
Jun 2, 2026
165.00
166.12
157.56
165.00
164.38
448,600
Jun 1, 2026
160.00
163.37
151.50
160.59
159.99
730,700
May 29, 2026
162.80
174.31
160.45
170.65
170.01
486,900
May 28, 2026
153.12
165.25
148.26
162.41
161.80
546,600
May 27, 2026
157.92
163.30
156.00
156.31
155.73
465,800
May 26, 2026
161.68
168.00
161.68
167.52
166.89
423,900
May 22, 2026
157.63
159.21
151.21
155.00
154.42
394,600
May 21, 2026
153.00
164.96
152.00
158.95
158.36
359,700
May 20, 2026
153.53
162.27
150.24
159.91
159.31
474,500
May 19, 2026
157.15
157.85
149.50
151.10
150.53
599,600
May 18, 2026
169.00
172.35
160.70
163.42
162.81
604,800
May 15, 2026
172.92
173.41
162.43
164.25
163.64
1,146,700
May 14, 2026
199.13
199.13
189.91
191.44
190.72
294,600
May 13, 2026
200.41
204.73
194.01
200.95
200.20
312,200
May 12, 2026
197.70
206.47
186.78
204.73
203.96
616,300
May 11, 2026
197.84
211.27
197.43
206.30
205.53
501,700
May 8, 2026
188.91
197.20
187.02
193.89
193.16
351,800
May 7, 2026
195.75
200.72
182.75
183.09
182.40
684,400
May 6, 2026
178.47
188.16
178.47
185.48
184.79
741,300
May 5, 2026
166.50
168.10
160.71
160.94
160.34
320,900
May 4, 2026
162.25
167.00
159.77
160.67
160.07
520,900
May 1, 2026
168.30
173.52
165.65
166.02
165.40
407,400
Apr 30, 2026
173.15
175.27
167.65
170.85
170.21
431,900
Apr 29, 2026
165.82
168.09
162.00
163.05
162.44
594,000
Apr 28, 2026
178.00
180.43
170.31
172.31
171.67
609,400
Apr 27, 2026
192.00
192.00
186.72
188.84
188.13
321,600
Apr 24, 2026
190.70
196.42
187.33
195.39
194.66
318,900
Apr 23, 2026
191.85
194.86
179.00
187.32
186.62
425,600
Apr 22, 2026
199.57
202.00
195.20
196.79
196.05
340,900
Apr 21, 2026
212.42
214.69
190.00
191.17
190.45
939,100
Apr 20, 2026
218.70
219.49
213.11
218.25
217.43
565,200
Apr 17, 2026
220.01
231.88
219.00
223.12
222.29
640,500
Apr 16, 2026
214.34
217.52
210.41
211.25
210.46
331,100
Apr 15, 2026
222.17
223.85
212.00
212.47
211.68
434,600
Apr 14, 2026
222.76
229.00
220.00
225.04
224.20
338,700
Apr 13, 2026
213.50
218.72
210.68
217.33
216.52
351,500
Apr 10, 2026
217.36
223.00
216.85
219.27
218.45
287,900
Apr 9, 2026
215.03
221.89
209.30
215.07
214.27
606,800
Apr 8, 2026
225.25
227.79
207.03
213.66
212.86
951,700
Apr 7, 2026
195.02
201.39
186.08
200.93
200.18
571,700
Apr 6, 2026
197.95
202.40
194.48
196.38
195.65
433,600
Apr 2, 2026
180.03
204.97
179.68
199.37
198.62
764,900
Apr 1, 2026
200.55
212.44
195.16
205.00
204.23
884,000
Mar 31, 2026
173.50
188.25
173.04
188.25
187.55
767,400
Mar 30, 2026
171.78
175.41
161.22
165.10
164.48
572,300
Mar 27, 2026
154.42
169.25
152.73
164.35
163.74
637,800
Mar 26, 2026
157.00
168.88
152.53
152.91
152.34
894,600
Mar 25, 2026
172.66
174.44
164.83
167.38
166.75
730,600
Mar 24, 2026
0.301
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
151.92
159.54
147.35
157.43
156.84
890,500
Mar 23, 2026
150.39
163.10
149.51
156.74
155.85
1,435,800
Mar 20, 2026
157.25
157.44
140.40
145.54
144.72
972,300
Mar 19, 2026
148.50
158.00
144.43
156.80
155.91
1,766,500
Mar 18, 2026
185.00
186.20
175.51
177.32
176.32
945,600
Mar 17, 2026
205.42
211.67
199.63
202.50
201.35
342,000
Mar 16, 2026
200.08
210.37
195.72
204.32
203.16
611,900
Mar 13, 2026
223.60
223.60
198.05
200.13
199.00
1,072,100
Mar 12, 2026
235.05
235.85
223.03
227.08
225.80
419,000
Mar 11, 2026
240.10
240.20
226.30
236.98
235.64
596,900
Mar 10, 2026
249.52
257.38
245.14
246.11
244.72
603,700
Mar 9, 2026
225.00
242.50
211.57
242.17
240.80
782,900
Mar 6, 2026
227.10
242.52
223.00
237.02
235.68
745,900
Mar 5, 2026
250.00
250.00
228.00
239.70
238.34
1,186,600
Mar 4, 2026
269.95
270.31
251.80
258.99
257.53
605,200
Mar 3, 2026
269.00
271.00
242.01
256.35
254.90
1,625,900
Mar 2, 2026
317.07
320.79
288.51
310.23
308.48
884,600
Feb 27, 2026
309.32
313.81
305.04
313.53
311.76
640,500
Feb 26, 2026
285.53
303.12
278.62
303.12
301.41
518,800
Feb 25, 2026
294.14
299.18
287.21
288.46
286.83
401,700
Feb 24, 2026
267.95
290.55
264.63
286.95
285.33
579,000
Feb 23, 2026
272.43
285.86
271.00
284.70
283.09
741,900
Feb 20, 2026
254.72
264.96
243.92
264.20
262.71
681,900
Feb 19, 2026
243.62
254.85
240.00
254.42
252.98
542,300
Feb 18, 2026
243.29
251.77
240.80
246.83
245.43
373,300
Feb 17, 2026
233.28
240.27
222.21
236.13
234.79
744,000
Feb 13, 2026
240.06
254.66
233.44
253.54
252.11
798,500
Feb 12, 2026
260.88
265.28
227.73
227.73
226.44
816,200
Feb 11, 2026
264.19
268.65
249.58
266.25
264.74
613,900
Feb 10, 2026
249.22
255.98
246.56
252.72
251.29
405,800
Feb 9, 2026
231.91
252.59
231.37
251.35
249.93
828,700
Feb 6, 2026
216.15
228.52
215.58
225.87
224.59
605,800
Feb 5, 2026
214.17
226.97
203.90
204.44
203.28
860,400
Feb 4, 2026
245.76
245.76
216.47
233.96
232.64
1,033,700
Feb 3, 2026
239.03
239.72
220.00
231.57
230.26
1,109,000
Feb 2, 2026
212.25
225.46
203.64
213.62
212.41
1,353,600
Jan 30, 2026
238.60
254.95
208.28
213.91
212.70
2,319,100
Jan 29, 2026
316.82
317.99
268.85
286.12
284.50
1,552,900
Jan 28, 2026
300.91
310.50
293.05
309.51
307.76
1,035,000
Jan 27, 2026
287.05
295.11
266.00
294.50
292.83
928,800
Jan 26, 2026
302.61
311.95
285.01
285.68
284.06
1,210,300
Jan 23, 2026
274.44
285.64
271.66
282.24
280.64
770,300
Jan 22, 2026
253.00
276.89
252.71
272.99
271.45
737,400
Jan 21, 2026
272.21
273.94
250.11
254.27
252.83
1,219,600
Jan 20, 2026
255.43
262.70
252.37
261.77
260.29
816,500
Jan 16, 2026
229.88
235.12
221.44
234.92
233.59
666,500
Jan 15, 2026
228.84
237.78
225.68
234.76
233.43
439,300
Jan 14, 2026
240.90
241.38
226.07
233.35
232.03
659,100
Jan 13, 2026
234.32
238.47
230.27
231.71
230.40
648,500
Jan 12, 2026
225.76
233.70
224.30
227.98
226.69
713,400
Jan 9, 2026
209.51
216.01
207.46
213.00
211.80
467,800
Jan 8, 2026
197.67
208.65
196.37
208.20
207.02
624,300
Jan 7, 2026
199.37
206.95
193.11
206.95
205.78
731,200
Jan 6, 2026
199.39
211.80
198.20
211.65
210.45
556,400
Jan 5, 2026
192.00
204.92
190.23
195.06
193.96
728,100
Jan 2, 2026
189.99
189.99
173.00
183.90
182.86
782,300
Dec 31, 2025
186.76
192.28
183.46
183.85
182.81
378,800
Dec 30, 2025
193.78
195.47
187.34
188.95
187.88
506,900
Dec 29, 2025
190.00
192.00
180.17
185.00
183.95
1,150,200
Dec 26, 2025
207.50
211.09
202.01
208.90
207.72
587,400
Dec 24, 2025
202.28
203.97
196.00
202.86
201.71
437,900
Dec 23, 2025
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
205.29
205.99
198.00
204.79
203.63
618,300
Dec 22, 2025
202.98
208.70
200.03
205.21
203.83
726,800
Dec 19, 2025
182.42
195.50
182.42
191.90
190.61
671,400
Dec 18, 2025
181.51
189.26
179.12
182.51
181.29
602,900
Dec 17, 2025
184.75
186.83
178.50
183.06
181.83
563,900
Dec 16, 2025
180.81
185.48
174.63
179.01
177.81
583,600
Dec 15, 2025
187.06
187.28
174.79
179.61
178.41
843,600
Dec 12, 2025
195.26
195.26
177.00
183.13
181.90
1,103,000
Dec 11, 2025
172.93
190.43
172.88
185.73
184.49
1,357,100
Dec 10, 2025
166.12
175.93
162.17
173.21
172.05
836,400
Dec 9, 2025
157.39
168.29
157.39
167.96
166.83
704,800
Dec 8, 2025
164.30
165.64
156.65
156.98
155.93
446,800
Dec 5, 2025
168.54
175.51
163.34
164.31
163.21
808,200
Dec 4, 2025
161.68
166.45
160.50
166.00
164.89
424,500
Dec 3, 2025
168.74
172.20
164.20
164.87
163.77
621,600
Dec 2, 2025
170.78
172.62
157.42
166.90
165.78
973,500
Dec 1, 2025
176.85
177.00
168.90
172.11
170.96
704,100
Nov 28, 2025
170.70
173.80
167.74
173.79
172.63
502,700
Nov 26, 2025
155.60
167.98
155.56
167.05
165.93
806,600
Nov 25, 2025
150.56
155.08
148.59
152.41
151.39
661,800
Nov 24, 2025
138.46
153.15
138.42
152.75
151.73
902,500
Nov 21, 2025
134.49
140.75
132.63
136.92
136.00
911,500
Nov 20, 2025
149.00
153.00
134.36
134.86
133.96
1,143,100
Nov 19, 2025
149.76
154.57
144.37
147.88
146.89
811,300
Nov 18, 2025
145.19
148.07
140.30
144.99
144.02
634,300
Nov 17, 2025
144.96
150.00
139.21
142.54
141.58
786,800
Nov 14, 2025
136.46
149.88
135.84
147.06
146.07
1,100,000
Nov 13, 2025
160.34
161.40
148.00
150.45
149.44
1,435,900
Nov 12, 2025
149.83
162.22
147.91
159.54
158.47
1,259,300
Nov 11, 2025
148.96
149.90
142.70
149.41
148.41
893,200
Nov 10, 2025
143.99
148.50
141.73
146.73
145.75
1,524,600
Nov 7, 2025
130.20
134.05
126.61
133.80
132.90
735,500
Nov 6, 2025
129.64
134.80
127.63
127.90
127.04
1,515,900
Nov 5, 2025
124.72
128.12
123.18
127.29
126.44
655,300
Nov 4, 2025
122.50
123.91
118.87
119.07
118.27
1,327,300
Nov 3, 2025
131.61
134.24
128.06
130.20
129.33
754,200
Oct 31, 2025
136.05
136.31
129.71
132.86
131.97
1,025,700
