NUGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	47.77	48.57	47.39	48.19	48.19	2.29%	1,116,626
Feb 3, 2025	46.21	48.00	45.78	47.11	47.11	2.95%	1,911,195
Jan 31, 2025	47.08	47.44	45.34	45.76	45.76	-2.12%	1,178,008
Jan 30, 2025	44.84	47.56	44.74	46.75	46.75	7.92%	2,443,782
Jan 29, 2025	42.91	44.16	42.37	43.32	43.32	1.03%	1,193,182
Jan 28, 2025	42.29	43.11	41.81	42.88	42.88	1.68%	866,399
Jan 27, 2025	42.51	42.79	41.01	42.17	42.17	-2.97%	1,011,457
Jan 24, 2025	43.50	44.04	43.27	43.46	43.46	2.09%	1,077,420
Jan 23, 2025	41.68	42.57	41.05	42.57	42.57	-0.21%	1,055,381
Jan 22, 2025	43.67	43.75	42.10	42.66	42.66	-0.35%	1,491,852
Jan 21, 2025	41.87	43.55	41.80	42.81	42.81	4.41%	1,765,480
Jan 17, 2025	39.85	41.46	39.47	41.00	41.00	0.86%	1,050,057
Jan 16, 2025	41.35	41.86	40.55	40.65	40.65	-0.37%	1,555,492
Jan 15, 2025	40.91	41.26	39.69	40.80	40.80	1.72%	2,115,576
Jan 14, 2025	38.17	40.20	38.17	40.11	40.11	5.58%	1,825,110
Jan 13, 2025	38.30	38.48	37.36	37.99	37.99	-3.31%	1,917,836
Jan 10, 2025	40.59	41.28	38.77	39.29	39.29	0.18%	2,467,464
Jan 8, 2025	38.13	39.28	37.78	39.22	39.22	4.84%	2,197,166
Jan 7, 2025	37.60	39.04	36.98	37.41	37.41	2.66%	2,008,663
Jan 6, 2025	37.19	37.73	36.25	36.44	36.44	-2.46%	1,300,738
Jan 3, 2025	37.78	37.89	37.24	37.36	37.36	-1.79%	1,141,025
Jan 2, 2025	36.17	38.15	36.17	38.04	38.04	8.19%	1,719,579
Dec 31, 2024	34.49	35.36	34.46	35.16	35.16	1.09%	992,462
Dec 30, 2024	35.00	35.30	34.08	34.78	34.78	-3.04%	1,640,951
Dec 27, 2024	35.42	36.08	34.95	35.87	35.87	-1.35%	1,114,233
Dec 26, 2024	36.39	36.90	36.10	36.36	36.36	0.39%	1,106,684
Dec 24, 2024	36.45	36.70	35.62	36.22	36.22	0.06%	590,085
Dec 23, 2024	35.87	36.32	35.06	36.20	36.20	-0.33%	1,187,988
Dec 20, 2024	35.78	37.07	35.72	36.32	36.08	2.57%	2,520,041
Dec 19, 2024	36.29	36.74	35.20	35.41	35.17	-1.45%	1,962,890
Dec 18, 2024	39.03	39.29	35.56	35.93	35.69	-9.11%	2,883,425
Dec 17, 2024	39.18	39.81	38.65	39.53	39.26	-1.30%	1,797,787
Dec 16, 2024	41.09	41.12	39.76	40.05	39.78	-1.14%	1,326,440
Dec 13, 2024	41.97	42.24	40.22	40.51	40.24	-5.68%	2,179,286
Dec 12, 2024	44.45	44.68	42.81	42.95	42.66	-7.36%	1,932,947
Dec 11, 2024	44.37	46.46	43.96	46.36	46.05	6.11%	2,011,712
Dec 10, 2024	44.62	44.96	43.56	43.69	43.40	0.23%	1,644,326
Dec 9, 2024	43.82	45.71	43.59	43.59	43.30	5.70%	3,466,806
Dec 6, 2024	42.54	42.54	40.99	41.24	40.96	-3.64%	1,420,174
Dec 5, 2024	43.04	43.86	41.93	42.80	42.51	-0.53%	1,471,167
Dec 4, 2024	43.37	43.92	42.87	43.03	42.74	-0.53%	1,202,411
Dec 3, 2024	41.80	44.15	41.80	43.26	42.97	4.67%	1,952,427
Dec 2, 2024	42.31	42.50	41.01	41.33	41.05	-4.33%	1,638,464
Nov 29, 2024	43.30	43.60	42.81	43.20	42.91	1.17%	883,505
Nov 27, 2024	43.30	43.89	42.43	42.70	42.41	0.52%	2,160,283
Nov 26, 2024	41.64	42.65	41.34	42.48	42.19	0.95%	1,474,166
Nov 25, 2024	41.66	42.29	41.22	42.08	41.80	-5.88%	2,799,656
Nov 22, 2024	45.07	45.40	44.13	44.71	44.41	0.70%	2,027,599
Nov 21, 2024	44.35	44.58	43.18	44.40	44.10	2.30%	2,047,115
Nov 20, 2024	43.40	43.74	42.97	43.40	43.11	-1.18%	1,994,736
Nov 19, 2024	42.98	43.94	42.33	43.92	43.62	4.62%	2,463,588
Nov 18, 2024	40.88	42.46	40.70	41.98	41.70	8.67%	3,013,803
Nov 15, 2024	39.40	40.06	38.38	38.63	38.37	-1.35%	2,418,979
Nov 14, 2024	38.27	39.65	37.98	39.16	38.90	0.72%	2,882,566
Nov 13, 2024	40.75	41.16	38.79	38.88	38.62	-2.92%	2,656,859
Nov 12, 2024	40.29	40.77	39.03	40.05	39.78	-3.28%	2,505,470
Nov 11, 2024	42.71	43.85	40.16	41.41	41.13	-11.95%	3,752,805
Nov 8, 2024	47.50	47.75	46.02	47.03	46.71	-2.61%	1,992,551
Nov 7, 2024	47.41	48.85	46.35	48.29	47.96	4.48%	2,034,110
Nov 6, 2024	44.97	46.96	43.44	46.22	45.91	-7.17%	2,625,428
Nov 5, 2024	50.40	50.78	49.16	49.79	49.45	1.01%	1,670,178
Nov 4, 2024	50.19	50.38	48.78	49.29	48.96	0.02%	1,515,214
Nov 1, 2024	50.76	51.53	49.17	49.28	48.95	-2.16%	1,684,168
Oct 31, 2024	51.54	51.73	49.17	50.37	50.03	-5.57%	2,659,653
Oct 30, 2024	54.62	54.80	52.16	53.34	52.98	-2.38%	1,426,068
Oct 29, 2024	53.80	55.02	53.38	54.64	54.27	2.84%	1,717,736
Oct 28, 2024	53.03	53.73	52.75	53.13	52.77	-0.95%	1,139,063
Oct 25, 2024	54.43	55.13	53.15	53.64	53.28	-2.42%	1,604,807
Oct 24, 2024	58.82	59.00	53.15	54.97	54.60	-5.52%	2,334,776
Oct 23, 2024	59.02	59.58	57.19	58.18	57.79	-3.68%	1,532,053
Oct 22, 2024	59.23	60.74	59.07	60.40	59.99	4.03%	1,564,360
Oct 21, 2024	59.50	60.19	57.70	58.06	57.67	0.28%	2,084,787
Oct 18, 2024	54.95	58.28	54.50	57.90	57.51	7.96%	2,403,988
Oct 17, 2024	53.29	54.65	52.83	53.63	53.27	2.35%	1,661,373
Oct 16, 2024	52.70	54.23	52.12	52.40	52.05	1.55%	2,215,868
Oct 15, 2024	50.27	51.60	49.80	51.60	51.25	2.50%	1,279,458
Oct 14, 2024	49.70	50.66	49.11	50.34	50.00	0.76%	980,411
Oct 11, 2024	50.12	51.04	49.90	49.96	49.62	0.83%	1,305,165
Oct 10, 2024	47.56	49.64	46.95	49.55	49.22	5.43%	2,228,203
Oct 9, 2024	46.50	47.00	45.51	47.00	46.68	-1.16%	1,586,254
Oct 8, 2024	46.93	47.55	46.04	47.55	47.23	-0.48%	1,794,823
Oct 7, 2024	48.20	48.33	47.13	47.78	47.46	-2.35%	1,481,762
Oct 4, 2024	49.15	50.49	48.42	48.93	48.60	-0.41%	1,530,895
Oct 3, 2024	49.85	49.85	48.43	49.13	48.80	-3.65%	1,492,016
Oct 2, 2024	51.40	52.07	50.19	50.99	50.65	-0.58%	1,182,491
Oct 1, 2024	50.79	52.01	50.00	51.29	50.94	3.30%	2,039,607
Sep 30, 2024	50.49	50.62	48.53	49.65	49.32	-2.69%	1,722,186
Sep 27, 2024	53.72	54.21	50.91	51.02	50.68	-6.14%	2,169,443
Sep 26, 2024	54.21	55.20	53.33	54.36	53.99	1.53%	1,610,081
Sep 25, 2024	53.44	54.51	53.22	53.54	53.18	-0.43%	1,298,409
Sep 24, 2024	52.04	54.27	51.16	53.77	53.41	5.18%	1,855,133
Sep 23, 2024	51.65	53.35	51.10	51.12	50.71	-0.08%	1,574,650
Sep 20, 2024	51.04	52.07	50.50	51.16	50.75	3.06%	2,156,290
Sep 19, 2024	50.50	50.98	48.55	49.64	49.25	3.22%	2,244,201
Sep 18, 2024	49.75	52.85	47.98	48.09	47.71	-2.34%	4,083,126
Sep 17, 2024	49.50	50.61	48.65	49.24	48.85	-1.74%	1,889,684
Sep 16, 2024	50.47	51.00	49.37	50.11	49.71	-0.99%	1,358,835
Sep 13, 2024	49.93	50.98	49.89	50.61	50.21	4.50%	1,941,230
Sep 12, 2024	45.90	49.02	45.68	48.43	48.05	9.57%	2,775,059
Sep 11, 2024	43.23	44.27	42.11	44.20	43.85	0.75%	978,813