NUGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	49.50	52.32	49.50	51.74	51.74	6.33%	1,312,993
Mar 10, 2025	50.92	51.38	47.91	48.66	48.66	-5.40%	1,378,244
Mar 7, 2025	50.86	53.13	49.70	51.44	51.44	1.30%	1,423,902
Mar 6, 2025	50.73	52.28	50.09	50.78	50.78	-1.72%	1,098,568
Mar 5, 2025	47.99	51.72	47.87	51.67	51.67	6.98%	1,215,708
Mar 4, 2025	48.44	49.40	46.42	48.30	48.30	2.70%	1,354,110
Mar 3, 2025	48.33	49.66	46.46	47.03	47.03	0.09%	1,481,792
Feb 28, 2025	45.00	47.02	44.30	46.99	46.99	1.25%	1,443,190
Feb 27, 2025	48.11	48.82	46.30	46.41	46.41	-6.88%	1,503,690
Feb 26, 2025	47.15	50.38	47.15	49.84	49.84	2.47%	1,097,239
Feb 25, 2025	49.48	49.67	46.66	48.64	48.64	-2.89%	1,806,752
Feb 24, 2025	50.52	50.55	48.56	50.09	50.09	0.74%	1,365,031
Feb 21, 2025	52.87	52.87	49.56	49.72	49.72	-6.98%	2,682,586
Feb 20, 2025	51.95	54.20	51.66	53.45	53.45	3.29%	1,871,302
Feb 19, 2025	51.09	52.04	50.57	51.75	51.75	-	1,306,152
Feb 18, 2025	52.03	52.03	50.69	51.75	51.75	2.50%	1,419,912
Feb 14, 2025	54.47	54.56	50.33	50.49	50.49	-6.71%	2,839,355
Feb 13, 2025	53.68	54.39	52.20	54.12	54.12	1.44%	1,251,525
Feb 12, 2025	51.14	54.12	50.59	53.35	53.35	3.33%	1,405,350
Feb 11, 2025	52.05	52.69	51.37	51.63	51.63	-2.68%	1,188,211
Feb 10, 2025	52.87	53.48	52.48	53.05	53.05	5.51%	1,680,858
Feb 7, 2025	51.78	52.38	50.16	50.28	50.28	-1.24%	1,259,219
Feb 6, 2025	50.83	50.94	49.77	50.91	50.91	0.41%	1,094,024
Feb 5, 2025	49.00	51.84	49.00	50.70	50.70	5.21%	1,862,875
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