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
2024-12-31 34.49 35.36 34.46 35.16 1.0M
2024-12-30 35.00 35.30 34.08 34.78 1.6M
2024-12-27 35.42 36.08 34.95 35.87 1.1M
2024-12-26 36.39 36.90 36.10 36.36 1.1M
2024-12-24 36.45 36.70 35.62 36.22 0.6M
2024-12-23 35.87 36.32 35.06 36.20 1.2M
2024-12-20 35.78 37.07 35.72 36.32 2.5M
2024-12-19 36.29 36.74 35.20 35.41 2.0M
2024-12-18 39.03 39.29 35.56 35.93 2.9M
2024-12-17 39.18 39.81 38.65 39.53 1.8M
2024-12-16 41.09 41.12 39.76 40.05 1.3M
2024-12-13 41.97 42.24 40.22 40.51 2.2M
2024-12-12 44.45 44.68 42.81 42.95 1.9M
2024-12-11 44.37 46.46 43.96 46.36 2.0M
2024-12-10 44.62 44.96 43.56 43.69 1.6M
2024-12-09 43.82 45.71 43.59 43.59 3.5M
2024-12-06 42.54 42.54 40.99 41.24 1.4M
2024-12-05 43.04 43.86 41.93 42.80 1.5M
2024-12-04 43.37 43.92 42.87 43.03 1.2M
2024-12-03 41.80 44.15 41.80 43.26 2.0M
2024-12-02 42.31 42.50 41.01 41.33 1.6M
2024-11-29 43.30 43.60 42.81 43.20 0.9M
2024-11-27 43.30 43.89 42.43 42.70 2.2M
2024-11-26 41.64 42.65 41.34 42.48 1.5M
2024-11-25 41.66 42.29 41.22 42.08 2.8M
2024-11-22 45.07 45.40 44.13 44.71 2.0M
2024-11-21 44.35 44.58 43.18 44.40 2.0M
2024-11-20 43.40 43.74 42.97 43.40 2.0M
2024-11-19 42.98 43.94 42.33 43.92 2.5M
2024-11-18 40.88 42.46 40.70 41.98 3.0M
2024-11-15 39.40 40.06 38.38 38.63 2.4M
2024-11-14 38.27 39.65 37.98 39.16 2.9M
2024-11-13 40.75 41.16 38.79 38.88 2.7M
2024-11-12 40.29 40.77 39.03 40.05 2.5M
2024-11-11 42.71 43.85 40.16 41.41 3.8M
2024-11-08 47.50 47.75 46.02 47.03 2.0M
2024-11-07 47.41 48.85 46.35 48.29 2.0M
2024-11-06 44.97 46.96 43.44 46.22 2.6M
2024-11-05 50.40 50.78 49.16 49.79 1.7M
2024-11-04 50.19 50.38 48.78 49.29 1.5M
2024-11-01 50.76 51.53 49.17 49.28 1.7M
2024-10-31 51.54 51.73 49.17 50.37 2.7M
2024-10-30 54.62 54.80 52.16 53.34 1.4M
2024-10-29 53.80 55.02 53.38 54.64 1.7M
2024-10-28 53.03 53.73 52.75 53.13 1.1M
2024-10-25 54.43 55.13 53.15 53.64 1.6M
2024-10-24 58.82 59.00 53.15 54.97 2.3M
2024-10-23 59.02 59.58 57.19 58.18 1.5M
2024-10-22 59.23 60.74 59.07 60.40 1.6M
2024-10-21 59.50 60.19 57.70 58.06 2.1M
2024-10-18 54.95 58.28 54.50 57.90 2.4M
2024-10-17 53.29 54.65 52.83 53.63 1.7M
2024-10-16 52.70 54.23 52.12 52.40 2.2M
2024-10-15 50.27 51.60 49.80 51.60 1.3M
2024-10-14 49.70 50.66 49.11 50.34 1.0M
2024-10-11 50.12 51.04 49.90 49.96 1.3M
2024-10-10 47.56 49.64 46.95 49.55 2.2M
2024-10-09 46.50 47.00 45.51 47.00 1.6M
2024-10-08 46.93 47.55 46.04 47.55 1.8M
2024-10-07 48.20 48.33 47.13 47.78 1.5M
2024-10-04 49.15 50.49 48.42 48.93 1.5M
2024-10-03 49.85 49.85 48.43 49.13 1.5M
2024-10-02 51.40 52.07 50.19 50.99 1.2M
2024-10-01 50.79 52.01 50.00 51.29 2.0M
2024-09-30 50.49 50.62 48.53 49.65 1.7M
2024-09-27 53.72 54.21 50.91 51.02 2.2M
2024-09-26 54.21 55.20 53.33 54.36 1.6M
2024-09-25 53.44 54.51 53.22 53.54 1.3M
2024-09-24 52.04 54.27 51.16 53.77 1.9M
2024-09-23 51.65 53.35 51.10 51.12 1.6M
2024-09-20 51.04 52.07 50.50 51.16 2.2M
2024-09-19 50.50 50.98 48.55 49.64 2.2M
2024-09-18 49.75 52.85 47.98 48.09 4.1M
2024-09-17 49.50 50.61 48.65 49.24 1.9M
2024-09-16 50.47 51.00 49.37 50.11 1.4M
2024-09-13 49.93 50.98 49.89 50.61 1.9M
2024-09-12 45.90 49.02 45.68 48.43 2.8M
2024-09-11 43.23 44.27 42.11 44.20 1.0M
2024-09-10 42.95 43.87 42.05 43.87 1.1M
2024-09-09 42.37 43.05 42.26 42.84 1.0M
2024-09-06 44.23 44.42 41.56 41.80 1.9M
2024-09-05 44.73 45.38 44.08 44.26 1.4M
2024-09-04 43.19 44.30 42.80 43.32 1.3M
2024-09-03 46.13 46.13 43.20 44.17 2.3M
2024-08-30 48.03 48.31 46.73 47.30 1.1M
2024-08-29 47.11 48.73 47.11 48.03 1.3M
2024-08-28 47.62 47.70 46.05 46.94 1.7M
2024-08-27 48.26 49.10 47.60 49.05 1.1M
2024-08-26 49.92 50.13 48.61 49.03 1.4M
2024-08-23 49.00 49.82 48.02 49.22 1.9M
2024-08-22 49.00 49.18 47.33 48.08 2.2M
2024-08-21 49.69 50.84 48.78 50.45 1.6M
2024-08-20 50.10 50.94 48.99 49.82 2.0M
2024-08-19 46.66 49.17 46.61 49.10 1.9M
2024-08-16 45.80 47.31 45.37 47.16 2.6M
2024-08-15 44.23 44.99 42.96 44.56 1.7M
2024-08-14 43.99 44.28 42.77 44.12 1.9M
2024-08-13 43.35 44.99 43.22 44.72 1.8M
2024-08-12 41.90 44.05 41.69 43.56 2.6M
2024-08-09 41.17 41.44 39.73 41.17 1.5M
2024-08-08 39.72 40.98 38.75 40.52 2.1M
2024-08-07 41.80 42.18 38.42 38.73 2.5M
2024-08-06 39.86 41.73 39.21 40.85 1.8M
2024-08-05 37.90 40.73 36.74 40.13 2.6M
2024-08-02 45.85 46.62 41.93 42.96 3.3M
2024-08-01 46.35 47.06 43.60 44.52 3.4M
2024-07-31 45.70 46.55 45.11 46.35 2.6M
2024-07-30 43.85 44.22 42.71 43.92 1.5M
2024-07-29 43.33 43.46 41.95 43.37 1.3M
2024-07-26 43.18 43.63 42.59 42.92 1.6M
2024-07-25 42.61 43.17 41.61 42.52 2.6M
2024-07-24 46.21 47.59 44.71 44.71 2.3M
2024-07-23 45.25 45.62 44.63 45.46 1.0M
2024-07-22 44.98 45.67 44.23 45.50 1.1M
2024-07-19 43.94 46.00 43.75 45.40 1.6M
2024-07-18 48.13 48.39 45.86 46.40 1.8M
2024-07-17 49.59 50.30 47.70 47.88 2.2M
2024-07-16 47.39 50.08 47.12 50.01 2.5M
2024-07-15 47.31 48.27 46.08 46.76 2.1M
2024-07-12 46.08 47.63 46.01 47.21 1.4M
2024-07-11 46.71 47.24 44.58 47.08 2.5M
2024-07-10 43.35 44.88 43.35 44.57 2.0M
2024-07-09 42.40 43.02 41.74 42.37 1.4M
2024-07-08 41.99 42.53 41.00 42.41 1.5M
2024-07-05 41.89 43.41 41.86 42.77 1.9M
2024-07-03 38.77 41.17 38.77 40.47 2.3M
2024-07-02 37.53 38.52 36.97 37.81 1.3M
2024-07-01 37.87 38.67 37.35 37.51 1.2M
2024-06-28 38.82 39.10 37.16 37.58 1.3M
2024-06-27 38.11 38.74 38.11 38.25 1.1M
2024-06-26 36.31 37.56 36.21 37.41 1.0M
2024-06-25 38.00 38.02 37.38 37.51 1.0M
2024-06-24 38.62 39.22 38.21 38.41 1.2M
2024-06-21 38.91 38.99 37.47 37.93 2.0M
2024-06-20 38.15 39.73 37.73 39.20 2.1M
2024-06-18 36.15 37.64 35.98 37.36 1.8M
2024-06-17 36.29 36.62 35.48 36.29 1.4M
2024-06-14 37.01 37.01 35.76 36.57 1.8M
2024-06-13 37.25 38.20 35.78 36.28 2.1M
2024-06-12 39.31 39.88 37.78 38.10 2.1M
2024-06-11 37.62 37.64 36.64 37.56 1.6M
2024-06-10 37.41 38.32 36.93 38.11 1.6M
2024-06-07 40.01 40.10 37.02 37.28 3.6M
2024-06-06 40.31 43.09 40.23 42.97 2.0M
2024-06-05 39.37 40.40 38.65 40.23 1.7M
2024-06-04 40.66 40.72 38.34 38.90 3.0M
2024-06-03 41.81 42.20 41.12 42.08 2.6M
2024-05-31 42.78 43.07 40.83 41.65 1.9M
2024-05-30 41.55 42.84 41.44 42.15 1.1M
2024-05-29 42.40 43.02 41.28 41.31 1.2M
2024-05-28 43.45 43.82 42.61 43.43 1.5M
2024-05-24 41.50 42.09 41.28 41.55 1.2M
2024-05-23 42.11 42.53 40.18 40.42 2.2M
2024-05-22 44.69 44.70 41.68 42.14 2.6M
2024-05-21 46.01 46.47 45.22 45.83 1.2M
2024-05-20 45.88 47.07 44.76 46.50 1.8M
2024-05-17 43.92 45.64 43.55 45.56 2.8M
2024-05-16 42.74 43.27 41.92 42.70 1.2M
2024-05-15 43.02 43.81 41.35 43.31 2.1M
2024-05-14 41.69 42.28 41.31 42.08 1.0M
2024-05-13 41.51 42.26 40.44 41.18 1.3M
2024-05-10 43.05 43.33 41.77 41.79 2.3M
2024-05-09 40.07 42.26 40.05 42.13 3.0M
2024-05-08 38.58 40.07 38.40 39.45 1.9M
2024-05-07 39.22 39.61 38.80 39.40 1.3M
2024-05-06 39.43 40.07 39.25 39.49 2.1M
2024-05-03 38.41 38.77 37.10 37.76 1.8M
2024-05-02 37.00 38.60 36.65 38.14 1.5M
2024-05-01 37.75 39.50 37.03 37.68 2.7M
2024-04-30 38.67 39.13 37.05 37.16 2.9M
2024-04-29 40.58 41.41 39.35 40.96 1.4M
2024-04-26 40.79 41.38 39.85 40.55 2.4M
2024-04-25 37.23 40.34 36.85 39.90 4.5M
2024-04-24 36.66 37.42 36.51 37.21 1.4M
2024-04-23 35.42 37.31 35.22 37.11 1.9M
2024-04-22 36.25 37.49 35.75 35.97 3.4M
2024-04-19 39.00 40.09 38.75 39.51 2.4M
2024-04-18 39.55 39.58 38.16 38.77 1.8M
2024-04-17 37.87 39.26 37.40 38.39 2.8M
2024-04-16 37.39 37.72 35.84 37.21 3.3M
2024-04-15 39.55 39.76 37.16 38.29 4.4M
2024-04-12 42.00 43.58 38.16 38.93 6.8M
2024-04-11 39.82 40.62 38.43 40.52 2.9M
2024-04-10 37.87 39.67 37.15 38.72 3.3M
2024-04-09 40.08 40.89 39.37 39.99 2.6M
2024-04-08 39.97 40.19 37.93 38.71 2.7M
2024-04-05 37.22 39.53 36.83 39.25 3.2M
2024-04-04 37.60 38.02 36.70 36.81 2.6M
2024-04-03 35.96 37.87 35.91 37.67 2.5M
2024-04-02 35.68 36.21 35.02 36.09 2.9M
2024-04-01 35.85 36.05 34.53 35.18 3.1M
2024-03-28 33.79 34.65 33.23 34.35 2.4M
2024-03-27 31.04 32.97 31.02 32.97 2.5M
2024-03-26 32.00 32.00 30.63 30.63 1.6M
2024-03-25 30.59 31.78 30.54 30.73 1.6M
2024-03-22 30.49 31.09 30.15 30.17 1.5M
2024-03-21 32.17 32.76 30.91 30.94 3.4M
2024-03-20 29.03 32.10 28.88 31.54 3.4M
2024-03-19 30.19 30.19 29.11 29.22 2.1M
2024-03-18 31.06 31.17 30.60 30.75 1.2M
2024-03-15 30.93 31.47 30.52 31.16 1.9M
2024-03-14 31.18 31.53 30.72 31.17 2.6M
2024-03-13 30.88 32.37 30.79 31.96 2.2M
2024-03-12 30.50 30.59 29.70 30.54 2.5M
2024-03-11 30.38 32.08 30.28 31.72 2.9M
2024-03-08 30.97 31.40 30.25 30.66 3.3M
2024-03-07 30.49 30.84 30.08 30.63 2.2M
2024-03-06 29.46 30.47 29.41 29.68 3.6M
2024-03-05 29.40 29.68 28.65 28.69 4.3M
2024-03-04 27.13 28.55 26.85 28.47 5.4M
2024-03-01 25.02 26.38 24.28 26.14 4.9M
2024-02-29 24.30 24.96 24.26 24.44 3.2M
2024-02-28 23.63 23.63 23.15 23.35 2.8M
2024-02-27 24.25 24.40 23.76 23.76 2.8M
2024-02-26 24.41 24.41 23.79 24.19 2.8M
2024-02-23 24.24 25.16 23.79 24.96 3.7M
2024-02-22 25.02 25.04 23.90 24.07 3.6M
2024-02-21 25.69 25.69 24.62 25.31 2.5M
2024-02-20 26.03 26.14 25.45 25.69 1.9M
2024-02-16 24.94 25.97 24.80 25.49 3.5M
2024-02-15 24.45 25.79 24.45 25.30 3.5M
2024-02-14 23.87 24.06 23.32 23.93 3.2M
2024-02-13 25.05 25.12 23.29 23.72 6.9M
2024-02-12 25.61 26.62 25.54 26.37 2.8M
2024-02-09 26.15 26.20 25.40 25.78 2.6M
2024-02-08 26.45 26.73 26.18 26.45 1.4M
2024-02-07 27.16 27.33 26.61 26.83 1.5M
2024-02-06 26.83 27.36 26.58 27.22 1.7M
2024-02-05 26.80 27.17 26.32 26.58 3.0M
2024-02-02 28.33 28.33 27.23 27.92 4.5M
2024-02-01 28.54 30.21 28.46 30.01 3.8M
2024-01-31 28.53 29.49 27.71 27.85 4.0M
2024-01-30 28.97 29.16 27.92 28.26 1.9M
2024-01-29 28.65 28.74 27.71 28.67 2.3M
2024-01-26 28.42 28.91 28.04 28.16 1.5M
2024-01-25 28.37 28.72 28.00 28.50 1.9M
2024-01-24 29.53 30.12 27.41 27.51 3.5M
2024-01-23 27.63 28.54 27.49 28.53 2.2M
2024-01-22 26.76 27.52 26.54 27.30 1.8M
2024-01-19 27.72 27.72 26.72 27.46 2.9M
2024-01-18 27.62 27.62 26.91 27.32 2.7M
2024-01-17 28.02 28.02 26.98 27.18 4.0M
2024-01-16 30.72 30.82 28.79 28.99 4.1M
2024-01-12 31.80 32.80 31.42 31.75 3.3M
2024-01-11 30.51 30.92 29.29 30.05 2.6M
2024-01-10 30.57 31.01 30.12 30.54 1.8M
2024-01-09 32.06 32.07 30.46 30.67 2.6M
2024-01-08 30.97 32.16 30.78 31.90 2.3M
2024-01-05 32.02 33.21 31.40 31.99 2.7M
2024-01-04 32.12 32.39 31.26 31.98 2.2M
2024-01-03 32.22 32.63 31.47 31.99 3.2M
2024-01-02 34.84 35.28 33.61 33.91 2.1M