Direxion Daily Gold Miners Index Bull 2X Shares

NUGT
🏛️ usa →
147.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.74 35.08 34.06 34.78 2.1M
2023-12-28 36.64 36.99 35.10 35.30 2.0M
2023-12-27 36.70 37.75 36.62 37.16 1.8M
2023-12-26 36.53 36.86 35.88 36.35 1.2M
2023-12-22 37.17 37.88 36.08 36.16 2.8M
2023-12-21 35.50 36.12 35.24 35.61 1.7M
2023-12-20 36.71 36.76 34.67 34.72 2.1M
2023-12-19 34.92 37.14 34.83 36.41 3.1M
2023-12-18 34.69 34.86 33.93 34.52 1.6M
2023-12-15 34.24 34.91 33.88 34.18 2.5M
2023-12-14 34.62 36.19 34.27 34.86 4.0M
2023-12-13 29.76 33.53 29.35 33.48 5.6M
2023-12-12 31.33 31.33 29.44 29.74 2.7M
2023-12-11 30.68 31.35 30.21 31.26 2.2M
2023-12-08 31.48 32.41 30.79 31.55 3.2M
2023-12-07 33.54 33.54 32.17 32.90 2.6M
2023-12-06 33.99 34.30 33.11 33.18 2.2M
2023-12-05 33.62 34.20 32.57 33.25 2.9M
2023-12-04 34.70 35.09 33.84 34.50 4.0M
2023-12-01 34.99 36.48 34.72 36.24 3.6M
2023-11-30 34.55 35.20 34.15 35.20 1.9M
2023-11-29 34.91 35.34 34.38 34.94 2.8M
2023-11-28 32.68 34.99 32.49 34.93 5.3M
2023-11-27 31.90 32.27 31.24 31.93 3.0M
2023-11-24 30.77 31.35 30.67 30.98 1.4M
2023-11-22 30.86 31.12 30.32 30.81 1.3M
2023-11-21 30.20 31.53 30.20 30.78 3.5M
2023-11-20 28.54 29.38 28.20 29.38 1.9M
2023-11-17 29.81 30.04 29.05 29.13 2.2M
2023-11-16 28.93 30.46 28.68 29.50 4.0M
2023-11-15 29.30 29.33 28.29 28.78 2.0M
2023-11-14 27.65 29.35 27.65 28.91 3.1M
2023-11-13 26.73 27.13 26.42 26.55 2.1M
2023-11-10 27.00 27.19 26.41 26.93 2.8M
2023-11-09 27.96 28.88 27.23 27.59 2.9M
2023-11-08 29.15 29.33 27.46 27.71 3.6M
2023-11-07 30.00 30.18 28.63 29.56 3.6M
2023-11-06 31.40 31.68 30.79 30.88 2.9M
2023-11-03 29.60 32.22 29.50 31.51 5.3M
2023-11-02 29.35 29.35 28.33 29.08 2.4M
2023-11-01 28.68 29.22 27.75 28.82 3.8M
2023-10-31 29.92 30.32 28.12 28.60 3.5M
2023-10-30 31.34 31.40 30.01 30.12 2.4M
2023-10-27 30.02 31.15 29.25 31.15 3.4M
2023-10-26 30.01 30.41 28.79 29.73 3.7M
2023-10-25 30.87 31.82 30.20 30.26 2.6M
2023-10-24 30.45 31.53 30.45 31.20 1.2M
2023-10-23 31.31 31.86 30.09 31.33 1.9M
2023-10-20 31.89 33.23 31.73 31.77 3.1M
2023-10-19 31.67 32.01 30.76 31.88 3.2M
2023-10-18 32.86 33.06 31.34 31.85 3.4M
2023-10-17 30.78 31.99 30.43 31.93 2.5M
2023-10-16 30.29 31.19 30.04 30.79 2.3M
2023-10-13 30.15 31.00 29.70 30.63 4.5M
2023-10-12 29.33 29.65 27.94 28.26 2.6M
2023-10-11 29.30 29.50 28.70 29.43 2.3M
2023-10-10 28.16 28.54 27.77 28.37 2.3M
2023-10-09 27.58 28.00 27.33 27.92 3.1M
2023-10-06 25.58 27.00 25.40 26.64 3.9M
2023-10-05 24.71 25.50 24.68 25.49 2.5M
2023-10-04 25.25 25.25 24.19 24.70 2.5M
2023-10-03 24.78 25.45 24.31 25.04 3.8M
2023-10-02 26.10 26.10 24.69 24.92 4.0M
2023-09-29 27.85 28.11 26.24 26.68 3.8M
2023-09-28 26.67 27.08 26.19 27.05 3.0M
2023-09-27 28.15 28.20 26.25 26.78 5.6M
2023-09-26 29.61 29.70 28.50 28.54 1.9M
2023-09-25 30.68 30.72 29.58 30.10 1.7M
2023-09-22 31.58 32.05 30.82 30.87 1.6M
2023-09-21 31.24 31.71 30.69 31.03 2.4M
2023-09-20 32.10 33.66 32.10 32.75 3.1M
2023-09-19 33.03 33.09 31.88 32.07 1.7M
2023-09-18 32.86 33.20 32.11 32.96 1.2M
2023-09-15 32.30 33.27 32.25 32.92 2.4M
2023-09-14 30.79 32.09 30.79 31.57 2.0M
2023-09-13 30.87 31.34 30.48 30.85 1.0M
2023-09-12 30.12 31.48 30.05 30.96 1.2M
2023-09-11 30.83 31.28 30.55 30.81 1.6M
2023-09-08 30.11 30.97 29.87 29.95 1.9M
2023-09-07 30.24 30.26 29.64 29.95 1.5M
2023-09-06 30.02 30.87 29.82 30.24 1.2M
2023-09-05 30.99 31.53 30.08 30.34 1.6M
2023-09-01 32.94 33.32 31.58 31.60 1.9M
2023-08-31 32.70 32.85 31.56 32.11 1.6M
2023-08-30 33.18 33.69 32.41 32.64 1.8M
2023-08-29 31.28 32.65 31.10 32.65 2.2M
2023-08-28 30.44 31.78 30.30 31.53 1.4M
2023-08-25 30.66 31.19 29.41 30.30 2.5M
2023-08-24 30.79 31.48 30.00 30.90 1.9M
2023-08-23 29.88 31.44 29.82 31.05 3.3M
2023-08-22 29.08 29.37 28.46 29.26 1.5M
2023-08-21 28.68 28.93 27.96 28.83 1.9M
2023-08-18 28.65 28.65 28.02 28.39 1.9M
2023-08-17 29.23 29.44 28.34 28.72 2.6M
2023-08-16 29.94 30.00 29.14 29.25 2.0M
2023-08-15 31.43 31.43 29.81 29.94 2.7M
2023-08-14 32.00 32.00 31.12 31.56 1.5M
2023-08-11 31.89 32.80 31.62 32.70 1.4M
2023-08-10 32.64 33.06 31.69 32.14 2.3M
2023-08-09 32.10 32.54 31.57 32.03 1.5M
2023-08-08 31.58 32.21 31.01 32.07 2.6M
2023-08-07 33.07 33.07 31.87 32.55 2.0M
2023-08-04 33.01 33.56 32.58 32.96 3.2M
2023-08-03 32.51 33.03 31.93 32.40 2.5M
2023-08-02 34.43 34.43 32.24 32.40 3.5M
2023-08-01 35.69 36.14 34.51 34.62 2.7M
2023-07-31 36.34 38.19 36.32 37.37 1.6M
2023-07-28 35.80 36.13 35.27 35.77 1.7M
2023-07-27 37.27 37.35 34.95 34.98 3.7M
2023-07-26 38.69 38.69 37.36 38.21 1.8M
2023-07-25 37.37 38.70 37.33 38.37 1.2M
2023-07-24 37.70 38.00 36.61 37.39 0.9M
2023-07-21 36.96 37.94 36.80 37.80 1.4M
2023-07-20 39.25 39.56 37.48 37.59 2.0M
2023-07-19 40.20 40.47 39.62 39.93 1.1M
2023-07-18 40.00 41.35 39.35 40.49 2.8M
2023-07-17 38.32 39.31 37.83 39.03 1.1M
2023-07-14 39.53 40.08 38.85 38.98 1.8M
2023-07-13 39.37 39.75 38.97 39.56 1.7M
2023-07-12 36.43 38.99 36.40 38.89 3.6M
2023-07-11 35.09 35.58 34.57 35.02 1.9M
2023-07-10 32.95 34.85 32.83 34.65 2.1M
2023-07-07 32.96 34.07 32.82 33.23 2.3M
2023-07-06 33.71 33.74 32.09 32.40 2.5M
2023-07-05 36.35 36.46 34.16 34.21 2.6M
2023-07-03 35.17 36.39 35.00 36.13 1.7M
2023-06-30 34.07 34.90 33.51 34.85 1.9M
2023-06-29 32.20 33.79 31.97 33.74 2.3M
2023-06-28 33.41 33.74 32.80 32.90 1.8M
2023-06-27 35.06 35.13 33.24 33.86 1.7M
2023-06-26 34.69 35.39 33.90 34.89 1.5M
2023-06-23 34.97 35.50 34.05 34.28 1.6M
2023-06-22 33.85 34.55 33.67 34.52 1.7M
2023-06-21 34.68 35.38 33.87 34.85 2.3M
2023-06-20 36.84 36.96 35.17 35.44 2.7M
2023-06-16 37.74 39.05 37.08 38.11 2.1M
2023-06-15 36.53 37.40 36.20 37.31 1.8M
2023-06-14 37.94 38.48 36.21 37.11 2.2M
2023-06-13 38.37 38.87 36.87 37.21 2.0M
2023-06-12 37.48 37.94 36.83 37.92 1.0M
2023-06-09 38.51 38.70 37.53 37.63 1.4M
2023-06-08 38.72 39.50 38.36 38.74 1.9M
2023-06-07 39.10 40.47 37.26 37.61 2.5M
2023-06-06 39.01 39.13 38.01 39.04 1.0M
2023-06-05 38.04 39.31 38.00 38.77 1.3M
2023-06-02 39.99 40.54 37.94 38.41 2.3M
2023-06-01 37.76 40.65 37.62 39.92 3.4M
2023-05-31 35.96 38.10 35.80 37.39 3.5M
2023-05-30 36.25 36.55 35.45 35.75 2.0M
2023-05-26 36.81 37.06 35.58 36.16 2.2M
2023-05-25 36.77 36.84 35.65 35.96 2.8M
2023-05-24 39.56 39.56 37.21 37.40 2.8M
2023-05-23 39.34 39.98 38.98 39.40 2.0M
2023-05-22 40.08 40.71 39.87 39.96 1.6M
2023-05-19 40.24 41.60 39.53 40.51 2.2M
2023-05-18 40.71 40.73 38.86 39.94 3.1M
2023-05-17 42.73 42.83 41.45 42.00 2.1M
2023-05-16 44.81 45.11 42.29 42.78 2.5M
2023-05-15 44.84 45.89 44.71 45.25 1.6M
2023-05-12 44.16 44.84 43.66 44.37 1.6M
2023-05-11 47.20 47.25 44.23 44.33 2.4M
2023-05-10 49.19 49.30 47.10 48.25 1.8M
2023-05-09 49.00 49.84 48.60 49.15 1.5M
2023-05-08 49.77 50.59 48.80 49.23 1.5M
2023-05-05 47.41 50.00 47.00 49.33 2.1M
2023-05-04 48.78 51.89 48.69 50.28 3.0M
2023-05-03 47.50 48.87 47.11 48.06 2.2M
2023-05-02 44.27 47.83 44.01 47.70 2.9M
2023-05-01 46.20 46.58 44.11 44.11 1.4M
2023-04-28 45.21 45.54 43.96 44.72 1.4M
2023-04-27 43.66 45.49 43.32 45.34 1.9M
2023-04-26 46.24 46.43 43.85 44.10 1.7M
2023-04-25 44.82 45.65 43.81 45.17 1.8M
2023-04-24 44.51 45.55 44.12 45.11 1.2M
2023-04-21 45.11 46.07 43.96 44.90 2.2M
2023-04-20 46.76 47.62 45.81 46.11 1.6M
2023-04-19 45.65 46.96 45.45 46.02 2.1M
2023-04-18 47.11 49.17 47.00 47.39 1.9M
2023-04-17 47.89 48.19 46.10 46.87 2.3M
2023-04-14 49.94 50.37 46.95 48.98 3.1M
2023-04-13 50.13 51.85 50.07 51.23 3.2M
2023-04-12 49.03 49.47 47.31 48.60 2.3M
2023-04-11 46.97 48.89 46.88 47.68 3.0M
2023-04-10 45.96 46.21 45.20 46.15 1.9M
2023-04-06 46.55 47.49 45.47 47.32 1.9M
2023-04-05 47.60 48.04 45.69 47.04 3.0M
2023-04-04 43.86 46.89 43.29 46.46 3.7M
2023-04-03 42.29 44.27 41.55 43.61 2.9M
2023-03-31 42.62 42.84 41.18 41.93 1.7M
2023-03-30 41.89 42.59 41.27 42.22 2.4M
2023-03-29 40.94 41.97 40.67 41.19 2.0M
2023-03-28 40.30 41.89 39.58 41.66 2.7M
2023-03-27 38.22 39.88 37.88 39.88 2.5M
2023-03-24 39.70 40.52 38.81 39.90 2.9M
2023-03-23 38.29 40.28 37.72 39.31 4.2M
2023-03-22 36.38 38.98 36.24 37.44 3.6M
2023-03-21 37.64 37.70 35.26 36.20 4.1M
2023-03-20 38.71 39.47 38.10 38.95 4.0M
2023-03-17 35.66 38.73 34.84 37.63 6.4M
2023-03-16 35.15 35.15 32.79 34.40 2.8M
2023-03-15 35.93 35.97 33.83 34.88 3.1M
2023-03-14 34.10 35.10 33.45 34.75 2.4M
2023-03-13 32.84 34.65 32.58 34.22 5.2M
2023-03-10 30.36 31.68 29.94 30.09 4.8M
2023-03-09 29.73 30.36 28.74 28.94 3.6M
2023-03-08 29.43 30.45 28.95 29.31 3.5M
2023-03-07 31.28 31.48 29.05 29.41 3.7M
2023-03-06 32.90 33.10 31.72 32.15 2.3M
2023-03-03 33.14 33.44 32.42 33.32 2.8M
2023-03-02 31.87 32.46 31.63 32.44 1.9M
2023-03-01 31.57 32.77 31.40 32.41 3.2M
2023-02-28 30.28 31.31 29.68 30.78 2.4M
2023-02-27 30.10 30.50 29.70 30.20 2.7M
2023-02-24 29.45 29.91 29.01 29.75 2.9M
2023-02-23 30.93 31.23 30.12 30.51 3.1M
2023-02-22 32.03 32.03 30.38 30.85 3.5M
2023-02-21 32.83 33.39 32.00 32.38 2.4M
2023-02-17 32.66 33.20 31.61 33.04 3.3M
2023-02-16 33.12 34.35 32.45 33.78 2.6M
2023-02-15 34.43 34.46 33.32 34.03 3.2M
2023-02-14 35.50 36.55 34.79 36.00 2.2M
2023-02-13 35.84 36.47 35.32 36.07 1.3M
2023-02-10 36.46 36.82 35.43 36.06 1.7M
2023-02-09 38.84 39.26 36.00 36.44 2.2M
2023-02-08 38.90 39.05 37.74 38.03 1.0M
2023-02-07 37.67 39.51 37.38 38.55 2.4M
2023-02-06 37.87 38.07 37.09 37.58 1.5M
2023-02-03 39.27 39.91 37.56 37.95 3.2M
2023-02-02 44.68 44.84 40.72 41.51 3.2M
2023-02-01 42.41 44.99 41.47 44.42 2.8M
2023-01-31 41.47 42.43 41.10 42.38 1.5M
2023-01-30 42.85 43.32 41.92 41.92 1.3M
2023-01-27 43.92 44.04 42.59 43.28 2.4M
2023-01-26 45.49 45.55 43.48 44.49 2.0M
2023-01-25 43.35 46.04 43.10 45.79 2.0M
2023-01-24 43.08 44.57 42.10 44.38 1.6M
2023-01-23 42.55 43.57 41.68 43.57 1.6M
2023-01-20 41.81 43.60 41.36 43.49 3.0M
2023-01-19 41.14 42.98 40.56 42.49 2.6M
2023-01-18 42.61 43.12 40.42 40.54 2.4M
2023-01-17 43.26 43.46 40.77 41.34 2.5M
2023-01-13 43.02 44.62 42.95 44.33 2.4M
2023-01-12 42.91 43.42 41.42 43.10 3.5M
2023-01-11 42.71 42.87 40.69 41.58 2.2M
2023-01-10 41.00 42.29 40.56 42.25 2.3M
2023-01-09 42.53 42.59 40.69 40.86 2.7M
2023-01-06 40.65 41.81 39.27 41.37 3.1M
2023-01-05 38.53 39.40 37.64 39.40 2.8M
2023-01-04 38.29 40.31 37.99 39.89 4.1M
2023-01-03 35.98 37.74 35.83 36.74 3.5M