Skip to main content
logo
Leverage Shares 2X Long NU Daily ETF (NUG)
NASDAQ: NUG · Real-Time Price · USD
11.79
+0.21 (1.78%)
Mar 9, 2026, 4:00 PM EDT - Market closed

NUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.3711.7911.2611.7911.791.76%800
Mar 6, 202611.5311.8211.3011.5811.58-3.59%3,324
Mar 5, 202612.3112.3111.7112.0112.01-2.73%4,559
Mar 4, 202612.2312.8112.2312.3512.353.63%501
Mar 3, 202611.6912.2811.0011.9211.92-6.19%7,462
Mar 2, 202611.6212.7911.4812.7012.702.88%6,929
Feb 27, 202611.7712.5911.7712.3512.35-1.37%7,783
Feb 26, 202613.9413.9412.5212.5212.52-18.64%13,089
Feb 25, 202615.3815.6515.3415.3915.391.44%6,531
Feb 24, 202614.5815.1814.4715.1715.174.02%5,446
Feb 23, 202616.8916.8914.5814.5814.58-15.60%1,335
Feb 20, 202617.0917.2817.0917.2817.282.63%7,848
Feb 19, 202616.6516.8416.6516.8416.841.51%1,678
Feb 18, 202617.0917.0916.5916.5916.593.87%1,774
Feb 17, 202616.0616.0615.5215.9715.970.23%1,745
Feb 13, 202615.4215.9315.4215.9315.93-2.54%690
Feb 12, 202617.0317.2616.0516.3516.35-4.35%951
Feb 11, 202618.1018.1017.0917.0917.09-2.21%1,017
Feb 10, 202616.6517.4816.6417.4817.480.51%954
Feb 9, 202617.2417.5517.2417.3917.391.56%1,478
Feb 6, 202616.3517.1216.1917.1217.127.06%2,248
Feb 5, 202615.9416.5015.6315.9915.99-2.37%2,759
Feb 4, 202618.0018.0016.3816.3816.38-12.11%1,001
Feb 3, 202619.2319.2318.1518.6418.640.03%2,160
Feb 2, 202618.5619.1118.5018.6318.633.98%1,726
Jan 30, 202619.2619.2617.9217.9217.92-10.80%14,138
Jan 29, 202620.4320.4319.1320.0920.09-0.20%1,587
Jan 28, 202619.9320.1319.5720.1320.132.27%2,241
Jan 27, 202618.8019.7118.8019.6819.684.22%1,393
Jan 26, 202618.5519.0518.5418.8918.891.64%3,630
Jan 23, 202618.2218.5818.1918.5818.580.61%1,130
Jan 22, 202617.8218.5017.4018.4718.478.05%17,512
Jan 21, 202617.3617.6016.8817.0917.093.09%5,078
Jan 20, 202616.5816.5816.5816.5816.584.37%469
Jan 16, 202615.8315.9115.7615.8915.89-0.14%15,475
Jan 15, 202615.9916.2215.9115.9115.91-0.34%384
Jan 14, 202615.5915.9615.5915.9615.960.30%306
Jan 13, 202616.0016.0315.5815.9215.92-5.02%3,240
Jan 12, 202617.0817.0816.7616.7616.76-5.12%1,127
Jan 9, 202618.0618.0617.6617.6617.66-1.27%384
Jan 8, 202617.7317.8917.5417.8917.891.00%1,771
Jan 7, 202618.0918.0917.7117.7117.71-4.11%839
Jan 6, 202619.0719.3418.4718.4718.47-0.86%432
Jan 5, 202617.4018.9017.4018.6318.6310.89%2,087
Jan 2, 202616.3416.8716.3416.8016.803.17%1,408
Dec 31, 202516.4116.5016.2916.2916.29-1.91%1,637
Dec 30, 202516.6816.9116.6016.6016.603.09%2,084
Dec 29, 202516.1816.1816.0316.1116.11-1.24%464
Dec 26, 202516.1716.3316.1316.3116.31-0.55%1,567
Dec 24, 202516.3616.4016.3516.4016.400.28%211