NUGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	112.10	114.54	111.00	114.54	-	-4.12%	148,096
Jul 22, 2026	116.93	123.12	116.93	119.46	119.46	7.05%	705,127
Jul 21, 2026	106.71	111.89	105.86	111.59	111.59	9.53%	761,508
Jul 20, 2026	102.73	104.33	101.27	101.88	101.88	-1.54%	393,957
Jul 17, 2026	100.53	105.30	98.81	103.47	103.47	-0.44%	686,145
Jul 16, 2026	108.28	108.28	102.79	103.93	103.93	-7.01%	812,270
Jul 15, 2026	113.36	115.59	107.57	111.77	111.77	-2.28%	692,285
Jul 14, 2026	118.73	120.42	113.22	114.38	114.38	4.04%	588,703
Jul 13, 2026	112.23	113.82	108.25	109.94	109.94	-5.68%	553,630
Jul 10, 2026	114.97	118.16	113.55	116.56	116.56	-0.78%	284,325
Jul 9, 2026	115.32	118.02	113.00	117.48	117.48	6.12%	442,191
Jul 8, 2026	112.35	114.58	105.61	110.71	110.71	-6.04%	917,769
Jul 7, 2026	126.30	127.35	115.60	117.83	117.83	-7.32%	740,675
Jul 6, 2026	129.90	131.80	123.37	127.14	127.14	0.90%	545,027
Jul 2, 2026	124.04	128.66	121.19	126.01	126.01	8.61%	819,416
Jul 1, 2026	117.00	125.46	115.77	116.02	116.02	-0.85%	733,014
Jun 30, 2026	116.89	118.51	112.37	117.01	117.01	-0.85%	587,661
Jun 29, 2026	119.24	119.37	114.53	118.01	118.01	-3.48%	496,744
Jun 26, 2026	121.15	126.70	119.75	122.26	122.26	3.48%	524,208
Jun 25, 2026	120.98	121.85	114.60	118.15	118.15	3.02%	735,403
Jun 24, 2026	113.65	120.58	111.95	114.69	114.69	-7.97%	1,107,539
Jun 23, 2026	125.14	129.80	123.19	124.62	124.62	-9.40%	638,819
Jun 22, 2026	134.87	138.40	133.45	137.75	137.55	-2.62%	566,920
Jun 18, 2026	150.09	155.52	137.60	141.46	141.25	-4.37%	1,216,550
Jun 17, 2026	157.84	168.18	147.82	147.93	147.71	-6.57%	1,046,790
Jun 16, 2026	155.00	159.56	152.69	158.33	158.10	4.72%	663,012
Jun 15, 2026	152.67	156.73	149.50	151.20	150.98	12.93%	1,028,854
Jun 12, 2026	129.08	135.88	126.75	133.89	133.70	5.72%	866,671
Jun 11, 2026	115.00	127.99	114.24	126.65	126.47	10.67%	780,682
Jun 10, 2026	117.69	124.36	113.88	114.44	114.27	-9.63%	784,281
Jun 9, 2026	133.06	135.36	118.36	126.63	126.45	-2.90%	891,710
Jun 8, 2026	132.82	135.50	129.70	130.41	130.22	-0.75%	564,985
Jun 5, 2026	149.35	149.35	130.84	131.39	131.20	-17.27%	1,398,017
Jun 4, 2026	159.00	162.54	156.00	158.82	158.59	3.10%	482,553
Jun 3, 2026	159.55	160.85	153.76	154.04	153.82	-6.64%	513,384
Jun 2, 2026	165.00	166.12	157.56	165.00	164.76	2.75%	448,558
Jun 1, 2026	160.00	163.38	151.50	160.59	160.36	-5.90%	730,734
May 29, 2026	162.80	174.31	160.45	170.65	170.40	5.07%	488,527
May 28, 2026	153.12	165.25	148.26	162.41	162.17	3.90%	548,093
May 27, 2026	157.92	163.30	156.00	156.31	156.08	-6.69%	466,560
May 26, 2026	161.68	168.00	161.68	167.52	167.28	8.08%	427,364
May 22, 2026	157.63	159.22	151.21	155.00	154.77	-2.49%	395,156
May 21, 2026	153.00	164.96	152.00	158.95	158.72	-0.60%	359,661
May 20, 2026	153.53	162.27	150.24	159.91	159.68	5.83%	474,458
May 19, 2026	157.15	157.85	149.50	151.10	150.88	-7.54%	599,588
May 18, 2026	169.00	172.35	160.70	163.42	163.18	-0.51%	604,771
May 15, 2026	172.92	173.41	162.43	164.25	164.01	-14.20%	1,146,659
May 14, 2026	199.13	199.13	189.91	191.44	191.16	-4.73%	294,648
May 13, 2026	200.41	204.73	194.01	200.95	200.66	-1.85%	312,469
May 12, 2026	197.70	206.47	186.78	204.73	204.43	-0.76%	616,276