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
2025-09-26 143.83 148.80 142.15 147.67 1.2M
2025-09-25 138.90 142.10 137.65 141.60 1.5M
2025-09-24 144.99 147.26 138.56 138.85 1.1M
2025-09-23 149.18 150.40 144.87 146.35 1.5M
2025-09-22 144.80 146.91 141.06 146.39 1.6M
2025-09-19 126.78 139.87 126.76 139.23 1.8M
2025-09-18 123.53 126.37 120.47 126.15 1.0M
2025-09-17 124.08 130.32 122.43 125.52 1.2M
2025-09-16 133.17 133.17 125.63 126.97 1.1M
2025-09-15 128.79 133.60 127.73 132.53 0.9M
2025-09-12 130.80 131.16 127.95 129.78 0.8M
2025-09-11 124.55 129.94 123.79 129.82 0.9M
2025-09-10 121.66 125.64 121.66 125.01 1.0M
2025-09-09 122.52 123.38 118.73 119.40 0.9M
2025-09-08 120.95 121.50 118.26 120.84 1.3M
2025-09-05 116.68 119.65 113.75 117.60 1.7M
2025-09-04 111.10 112.99 109.31 111.46 1.3M
2025-09-03 114.95 116.08 112.25 113.88 1.1M
2025-09-02 111.00 113.40 107.18 112.46 1.5M
2025-08-29 100.63 107.24 100.63 106.96 1.2M
2025-08-28 101.34 101.88 98.93 100.70 0.6M
2025-08-27 100.24 101.40 98.14 101.14 0.8M
2025-08-26 98.56 101.82 98.12 101.71 0.7M
2025-08-25 97.79 99.29 97.31 97.64 0.5M
2025-08-22 92.92 98.90 91.65 97.41 0.9M
2025-08-21 90.73 95.80 90.73 94.40 1.0M
2025-08-20 88.33 91.55 88.06 91.27 0.8M
2025-08-19 90.51 90.82 86.33 86.34 0.6M
2025-08-18 91.23 92.00 89.75 91.23 0.5M
2025-08-15 89.70 92.41 88.61 91.57 0.6M
2025-08-14 89.91 92.42 88.94 89.75 0.4M
2025-08-13 92.88 93.17 90.35 91.03 0.6M
2025-08-12 90.54 91.44 88.87 91.33 0.5M
2025-08-11 86.38 90.80 85.61 89.93 0.7M
2025-08-08 91.81 93.41 90.33 91.10 0.8M
2025-08-07 90.63 92.33 89.70 90.64 0.9M
2025-08-06 85.86 89.00 85.86 88.85 0.8M
2025-08-05 80.77 86.77 80.58 86.21 1.8M
2025-08-04 76.66 81.92 76.50 81.65 1.4M
2025-08-01 75.44 76.32 73.11 74.54 1.2M
2025-07-31 73.68 74.26 71.60 72.30 0.7M
2025-07-30 74.85 76.11 72.02 72.80 1.3M
2025-07-29 75.50 77.26 74.93 76.96 0.7M
2025-07-28 77.18 77.20 73.82 75.12 1.1M
2025-07-25 76.06 79.20 76.05 79.00 1.0M
2025-07-24 76.54 78.75 75.12 77.37 0.7M
2025-07-23 79.81 81.07 78.25 78.94 0.9M
2025-07-22 78.25 81.67 77.25 80.86 1.3M
2025-07-21 73.42 77.53 73.42 76.49 1.3M
2025-07-18 72.88 73.25 71.34 71.34 0.6M
2025-07-17 71.15 72.22 69.48 71.74 1.1M
2025-07-16 73.03 74.92 70.94 73.30 1.0M
2025-07-15 75.03 75.60 70.46 72.84 0.9M
2025-07-14 75.30 77.65 74.98 75.19 0.8M
2025-07-11 74.88 75.61 73.74 75.08 0.9M
2025-07-10 73.11 73.63 71.09 73.49 0.8M
2025-07-09 70.69 73.02 69.96 72.52 1.0M
2025-07-08 76.81 76.89 69.37 70.83 2.4M
2025-07-07 74.23 77.69 72.21 77.57 1.0M
2025-07-03 74.60 76.85 74.46 76.83 0.5M
2025-07-02 75.23 76.39 73.81 76.11 0.6M
2025-07-01 77.12 77.25 74.20 74.49 1.2M
2025-06-30 71.27 74.53 70.82 74.34 1.1M
2025-06-27 71.42 71.92 69.64 70.67 1.6M
2025-06-26 73.52 76.20 73.52 76.14 0.6M
2025-06-25 73.30 75.00 72.90 74.28 0.7M
2025-06-24 73.24 74.93 70.73 74.17 1.4M
2025-06-23 76.08 79.71 75.40 77.73 1.1M
2025-06-20 76.72 78.88 75.57 75.64 0.7M
2025-06-18 78.96 79.71 77.36 77.68 0.6M
2025-06-17 79.88 80.69 77.88 79.23 0.6M
2025-06-16 79.84 81.15 79.11 79.37 0.8M
2025-06-13 81.98 82.78 80.27 82.10 1.6M
2025-06-12 77.23 79.99 76.98 79.32 1.7M
2025-06-11 73.61 74.83 73.04 74.71 0.6M
2025-06-10 76.10 76.71 72.44 73.34 0.9M
2025-06-09 73.86 75.92 73.36 75.40 0.8M
2025-06-06 78.36 78.36 73.51 73.96 1.3M
2025-06-05 80.08 82.80 77.50 78.45 1.1M
2025-06-04 78.90 79.50 77.68 78.75 0.7M
2025-06-03 77.65 78.47 76.12 78.28 0.9M
2025-06-02 74.56 80.50 74.35 80.27 2.1M
2025-05-30 69.43 71.66 68.93 71.52 0.8M
2025-05-29 71.57 72.13 69.60 70.48 0.6M
2025-05-28 69.44 70.75 69.15 70.62 0.6M
2025-05-27 68.04 70.66 67.98 69.06 0.9M
2025-05-23 70.79 71.99 69.17 71.25 1.4M
2025-05-22 67.88 68.72 66.36 67.58 1.2M
2025-05-21 67.29 69.11 67.12 68.40 1.7M
2025-05-20 63.09 66.68 62.75 66.56 1.5M
2025-05-19 62.16 62.94 61.01 62.70 1.2M
2025-05-16 57.86 60.25 57.40 60.13 1.1M
2025-05-15 59.54 60.75 58.36 60.67 1.4M
2025-05-14 58.05 58.50 57.10 58.22 1.1M
2025-05-13 61.23 61.31 59.85 60.89 0.9M
2025-05-12 65.23 65.23 60.35 61.04 2.3M
2025-05-09 69.46 71.99 68.30 71.69 1.0M
2025-05-08 70.41 70.99 67.26 67.58 1.0M
2025-05-07 69.79 71.69 68.77 70.53 1.1M
2025-05-06 70.73 73.21 69.23 73.14 1.6M
2025-05-05 67.98 67.98 65.62 67.45 1.0M
2025-05-02 64.96 65.75 62.14 63.04 1.1M
2025-05-01 64.37 64.60 62.57 63.22 1.5M
2025-04-30 65.74 68.47 65.74 68.27 0.9M
2025-04-29 67.94 69.07 66.80 67.00 0.7M
2025-04-28 67.35 69.62 66.57 69.53 1.1M
2025-04-25 66.10 68.20 65.95 67.98 1.0M
2025-04-24 70.40 70.85 68.06 70.65 1.3M
2025-04-23 65.50 69.15 65.11 67.99 2.2M
2025-04-22 77.05 77.18 71.52 72.04 2.6M
2025-04-21 79.30 81.00 74.36 76.27 2.0M
2025-04-17 76.44 76.44 72.65 74.22 1.5M
2025-04-16 78.62 79.87 75.49 77.25 2.6M
2025-04-15 72.92 73.88 71.50 73.26 1.0M
2025-04-14 68.58 72.34 67.15 71.73 1.7M
2025-04-11 68.62 72.12 68.62 70.91 2.9M
2025-04-10 58.93 65.31 58.89 63.95 2.4M
2025-04-09 54.28 59.22 53.10 58.31 3.2M
2025-04-08 53.99 54.90 49.26 50.07 1.5M
2025-04-07 48.20 55.38 47.11 50.00 2.9M
2025-04-04 57.82 58.22 49.94 50.58 2.6M
2025-04-03 56.06 64.00 55.60 61.26 2.3M
2025-04-02 61.41 62.14 59.78 61.60 1.0M
2025-04-01 61.90 62.85 60.38 61.62 1.1M
2025-03-31 62.39 62.39 58.16 62.12 1.4M
2025-03-28 62.40 64.71 60.67 60.94 2.1M
2025-03-27 60.29 61.89 59.36 61.44 1.7M
2025-03-26 60.18 60.33 58.38 58.64 0.8M
2025-03-25 58.99 61.16 58.99 59.62 1.6M
2025-03-24 58.57 59.10 57.60 57.71 0.8M
2025-03-21 58.55 58.80 56.70 58.45 1.2M
2025-03-20 58.60 60.68 58.15 60.21 0.9M
2025-03-19 59.43 60.57 58.61 60.26 1.3M
2025-03-18 60.75 61.50 59.00 59.45 1.4M
2025-03-17 56.59 58.84 56.55 58.68 1.4M
2025-03-14 56.50 56.92 55.20 56.20 1.5M
2025-03-13 52.56 56.05 52.45 55.18 2.5M
2025-03-12 50.98 52.51 50.32 52.07 1.0M
2025-03-11 49.50 52.32 49.50 51.74 1.3M
2025-03-10 50.92 51.38 47.91 48.66 1.4M
2025-03-07 50.86 53.13 49.70 51.44 1.4M
2025-03-06 50.73 52.28 50.09 50.78 1.1M
2025-03-05 47.99 51.72 47.87 51.67 1.2M
2025-03-04 48.44 49.40 46.42 48.30 1.4M
2025-03-03 48.33 49.66 46.46 47.03 1.5M
2025-02-28 45.00 47.02 44.30 46.99 1.4M
2025-02-27 48.11 48.82 46.30 46.41 1.5M
2025-02-26 47.15 50.38 47.15 49.84 1.1M
2025-02-25 49.48 49.67 46.66 48.64 1.8M
2025-02-24 50.52 50.55 48.56 50.09 1.4M
2025-02-21 52.87 52.87 49.56 49.72 2.7M
2025-02-20 51.95 54.20 51.66 53.45 1.9M
2025-02-19 51.09 52.04 50.57 51.75 1.3M
2025-02-18 52.03 52.03 50.69 51.75 1.4M
2025-02-14 54.47 54.56 50.33 50.49 2.8M
2025-02-13 53.68 54.39 52.20 54.12 1.3M
2025-02-12 51.14 54.12 50.59 53.35 1.4M
2025-02-11 52.05 52.69 51.37 51.63 1.2M
2025-02-10 52.87 53.48 52.48 53.05 1.7M
2025-02-07 51.78 52.38 50.16 50.28 1.3M
2025-02-06 50.83 50.94 49.77 50.91 1.1M
2025-02-05 49.00 51.84 49.00 50.70 1.9M
2025-02-04 47.77 48.57 47.39 48.19 1.1M
2025-02-03 46.21 48.00 45.78 47.11 1.9M
2025-01-31 47.08 47.44 45.34 45.76 1.2M
2025-01-30 44.84 47.56 44.74 46.75 2.4M
2025-01-29 42.91 44.16 42.37 43.32 1.2M
2025-01-28 42.29 43.11 41.81 42.88 0.9M
2025-01-27 42.51 42.79 41.01 42.17 1.0M
2025-01-24 43.50 44.04 43.27 43.46 1.1M
2025-01-23 41.68 42.57 41.05 42.57 1.1M
2025-01-22 43.67 43.75 42.10 42.66 1.5M
2025-01-21 41.87 43.55 41.80 42.81 1.8M
2025-01-17 39.85 41.46 39.47 41.00 1.1M
2025-01-16 41.35 41.86 40.55 40.65 1.6M
2025-01-15 40.91 41.26 39.69 40.80 2.1M
2025-01-14 38.17 40.20 38.17 40.11 1.8M
2025-01-13 38.30 38.48 37.36 37.99 1.9M
2025-01-10 40.59 41.28 38.77 39.29 2.5M
2025-01-08 38.13 39.28 37.78 39.22 2.2M
2025-01-07 37.60 39.04 36.98 37.41 2.0M
2025-01-06 37.19 37.73 36.25 36.44 1.3M
2025-01-03 37.78 37.89 37.24 37.36 1.1M
2025-01-02 36.17 38.15 36.17 38.04 1.7M