NUGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	190.70	196.42	187.33	195.39	195.39	4.31%	314,043
Apr 23, 2026	191.85	194.86	179.00	187.32	187.32	-4.81%	419,317
Apr 22, 2026	199.57	202.00	195.20	196.79	196.79	2.94%	337,857
Apr 21, 2026	212.42	214.69	190.00	191.17	191.17	-12.41%	915,265
Apr 20, 2026	218.70	219.49	213.11	218.25	218.25	-2.18%	560,853
Apr 17, 2026	220.01	231.88	219.00	223.12	223.12	5.62%	636,842
Apr 16, 2026	214.34	217.52	210.41	211.25	211.25	-0.57%	326,112
Apr 15, 2026	222.17	223.85	212.00	212.47	212.47	-5.59%	428,451
Apr 14, 2026	222.76	229.00	220.00	225.04	225.04	3.55%	336,533
Apr 13, 2026	213.50	218.72	210.68	217.33	217.33	-0.88%	351,459
Apr 10, 2026	217.36	223.00	216.85	219.27	219.27	1.95%	280,179
Apr 9, 2026	215.03	221.89	209.30	215.07	215.07	0.66%	595,458
Apr 8, 2026	225.25	227.79	207.03	213.66	213.66	6.34%	943,177
Apr 7, 2026	195.02	201.39	186.08	200.93	200.93	2.32%	508,094
Apr 6, 2026	197.95	202.40	194.48	196.38	196.38	-1.50%	420,210
Apr 2, 2026	180.03	204.97	179.68	199.37	199.37	-2.75%	760,656
Apr 1, 2026	200.55	212.44	195.16	205.00	205.00	8.90%	868,627
Mar 31, 2026	173.50	188.25	173.04	188.25	188.25	14.02%	750,075
Mar 30, 2026	171.78	175.41	161.22	165.10	165.10	0.46%	563,680
Mar 27, 2026	154.42	169.25	152.73	164.35	164.35	7.48%	632,482
Mar 26, 2026	157.00	168.88	152.53	152.91	152.91	-8.64%	877,573
Mar 25, 2026	172.66	174.44	164.83	167.38	167.38	6.32%	722,782
Mar 24, 2026	151.92	159.54	147.35	157.43	157.43	0.44%	890,521
Mar 23, 2026	150.39	163.10	149.51	156.74	156.44	7.70%	1,435,779
Mar 20, 2026	157.25	157.44	140.40	145.54	145.26	-7.18%	972,310
Mar 19, 2026	148.50	158.00	144.43	156.80	156.50	-11.57%	1,766,488
Mar 18, 2026	185.00	186.20	175.51	177.32	176.98	-12.43%	945,563
Mar 17, 2026	205.42	211.67	199.63	202.50	202.11	-0.89%	341,955
Mar 16, 2026	200.08	210.37	195.72	204.32	203.93	2.09%	611,867
Mar 13, 2026	223.60	223.60	198.05	200.13	199.75	-11.87%	1,072,131
Mar 12, 2026	235.05	235.85	223.03	227.08	226.65	-4.18%	418,983
Mar 11, 2026	240.10	240.20	226.30	236.98	236.53	-3.71%	600,916
Mar 10, 2026	249.52	257.38	245.14	246.11	245.64	1.63%	603,708
Mar 9, 2026	225.00	242.50	211.57	242.17	241.71	2.17%	782,896
Mar 6, 2026	227.10	242.53	223.00	237.02	236.57	-1.12%	745,876
Mar 5, 2026	250.00	250.00	228.00	239.70	239.24	-7.45%	1,195,660
Mar 4, 2026	269.95	270.31	251.80	258.99	258.49	1.03%	605,246
Mar 3, 2026	269.00	271.00	242.01	256.35	255.86	-17.37%	1,625,933
Mar 2, 2026	317.07	320.79	288.51	310.23	309.64	-1.05%	884,598
Feb 27, 2026	309.32	313.81	305.04	313.53	312.93	3.43%	640,497
Feb 26, 2026	285.53	303.12	278.62	303.12	302.54	5.08%	518,775
Feb 25, 2026	294.14	299.18	287.21	288.46	287.91	0.53%	401,717
Feb 24, 2026	267.95	290.55	264.63	286.95	286.40	0.79%	579,004
Feb 23, 2026	272.43	285.86	271.00	284.70	284.16	7.76%	741,906
Feb 20, 2026	254.72	264.96	243.92	264.20	263.69	3.84%	681,937
Feb 19, 2026	243.62	254.85	240.00	254.42	253.93	3.07%	542,337
Feb 18, 2026	243.29	251.77	240.80	246.83	246.36	4.53%	373,266
Feb 17, 2026	233.28	240.27	222.21	236.13	235.68	-6.87%	744,019
Feb 13, 2026	240.06	254.66	233.44	253.54	253.05	11.33%	798,487
Feb 12, 2026	260.88	265.28	227.73	227.73	227.29	-14.47%	816,229