Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NUGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 45.83 | -0.67 | -1.44% | 46.01 | 46.47 | 45.221 | 1,159,223 |
| May 20 2024 | 46.50 | 0.94 | 2.06% | 45.88 | 47.07 | 44.76 | 1,788,549 |
| May 17 2024 | 45.56 | 2.86 | 6.70% | 43.92 | 45.64 | 43.55 | 2,774,275 |
| May 16 2024 | 42.70 | -0.61 | -1.41% | 42.74 | 43.27 | 41.92 | 1,200,362 |
| May 15 2024 | 43.31 | 1.23 | 2.92% | 43.02 | 43.81 | 41.35 | 2,138,895 |
| May 14 2024 | 42.08 | 0.90 | 2.19% | 41.69 | 42.2799 | 41.31 | 1,039,741 |
| May 13 2024 | 41.18 | -0.61 | -1.46% | 41.51 | 42.26 | 40.44 | 1,250,554 |
| May 10 2024 | 41.79 | -0.34 | -0.81% | 43.05 | 43.3262 | 41.77 | 2,273,415 |
| May 09 2024 | 42.13 | 2.68 | 6.79% | 40.07 | 42.26 | 40.05 | 2,955,422 |
| May 08 2024 | 39.45 | 0.05 | 0.13% | 38.58 | 40.07 | 38.40 | 1,921,090 |
| May 07 2024 | 39.40 | -0.09 | -0.23% | 39.22 | 39.61 | 38.80 | 1,274,155 |
| May 06 2024 | 39.49 | 1.73 | 4.58% | 39.43 | 40.07 | 39.25 | 2,119,273 |
| May 03 2024 | 37.76 | -0.38 | -1.00% | 38.41 | 38.77 | 37.10 | 1,771,114 |
| May 02 2024 | 38.14 | 0.46 | 1.22% | 37.00 | 38.60 | 36.65 | 1,529,747 |
| May 01 2024 | 37.68 | 0.52 | 1.40% | 37.75 | 39.50 | 37.03 | 2,728,752 |
| Apr 30 2024 | 37.16 | -3.80 | -9.28% | 38.67 | 39.13 | 37.05 | 2,865,985 |
| Apr 29 2024 | 40.96 | 0.41 | 1.01% | 40.58 | 41.41 | 39.35 | 1,370,450 |
| Apr 26 2024 | 40.55 | 0.65 | 1.63% | 40.79 | 41.3799 | 39.85 | 2,423,878 |
| Apr 25 2024 | 39.90 | 2.69 | 7.23% | 37.23 | 40.34 | 36.85 | 4,458,344 |
| Apr 24 2024 | 37.21 | 0.10 | 0.27% | 36.66 | 37.42 | 36.51 | 1,361,094 |
| Apr 23 2024 | 37.11 | 1.14 | 3.17% | 35.42 | 37.31 | 35.22 | 1,898,731 |
| Apr 22 2024 | 35.97 | -3.54 | -8.96% | 36.25 | 37.49 | 35.75 | 3,408,252 |
| Apr 19 2024 | 39.51 | 0.74 | 1.91% | 39.00 | 40.09 | 38.75 | 2,425,347 |
| Apr 18 2024 | 38.77 | 0.38 | 0.99% | 39.55 | 39.58 | 38.16 | 1,820,847 |
| Apr 17 2024 | 38.39 | 1.18 | 3.17% | 37.87 | 39.26 | 37.40 | 2,774,704 |
| Apr 16 2024 | 37.21 | -1.08 | -2.82% | 37.39 | 37.72 | 35.84 | 3,324,313 |
| Apr 15 2024 | 38.29 | -0.64 | -1.64% | 39.55 | 39.76 | 37.16 | 4,348,242 |
| Apr 12 2024 | 38.93 | -1.59 | -3.92% | 42.00 | 43.58 | 38.16 | 6,736,273 |
| Apr 11 2024 | 40.52 | 1.80 | 4.65% | 39.82 | 40.615 | 38.43 | 2,855,676 |
| Apr 10 2024 | 38.72 | -1.27 | -3.18% | 37.87 | 39.6697 | 37.15 | 3,306,767 |
| Apr 09 2024 | 39.99 | 1.28 | 3.31% | 40.08 | 40.8899 | 39.37 | 2,595,623 |
| Apr 08 2024 | 38.71 | -0.54 | -1.38% | 39.97 | 40.19 | 37.93 | 2,721,809 |
| Apr 05 2024 | 39.25 | 2.44 | 6.63% | 37.22 | 39.53 | 36.83 | 3,179,322 |
| Apr 04 2024 | 36.81 | -0.86 | -2.28% | 37.60 | 38.02 | 36.70 | 2,533,109 |
| Apr 03 2024 | 37.67 | 1.58 | 4.38% | 35.96 | 37.87 | 35.91 | 2,524,117 |
| Apr 02 2024 | 36.09 | 0.91 | 2.59% | 35.6799 | 36.21 | 35.02 | 2,893,800 |
| Apr 01 2024 | 35.18 | 0.83 | 2.42% | 35.85 | 36.05 | 34.53 | 3,130,743 |
| Mar 28 2024 | 34.35 | 1.38 | 4.19% | 33.79 | 34.6484 | 33.23 | 2,436,434 |
| Mar 27 2024 | 32.97 | 2.34 | 7.64% | 31.04 | 32.97 | 31.02 | 2,508,173 |
| Mar 26 2024 | 30.63 | -0.10 | -0.33% | 32.00 | 32.00 | 30.63 | 1,595,304 |
| Mar 25 2024 | 30.73 | 0.56 | 1.86% | 30.59 | 31.7799 | 30.54 | 1,552,735 |
| Mar 22 2024 | 30.17 | -0.77 | -2.49% | 30.49 | 31.09 | 30.15 | 1,505,513 |
| Mar 21 2024 | 30.94 | -0.60 | -1.90% | 32.17 | 32.76 | 30.91 | 3,412,645 |
| Mar 20 2024 | 31.54 | 2.32 | 7.94% | 29.03 | 32.0963 | 28.88 | 3,412,693 |
| Mar 19 2024 | 29.22 | -1.53 | -4.98% | 30.19 | 30.19 | 29.105 | 2,073,013 |
| Mar 18 2024 | 30.75 | -0.41 | -1.32% | 31.06 | 31.1687 | 30.60 | 1,182,457 |
| Mar 15 2024 | 31.16 | -0.01 | -0.03% | 30.93 | 31.47 | 30.52 | 1,872,644 |
| Mar 14 2024 | 31.17 | -0.79 | -2.47% | 31.18 | 31.5339 | 30.72 | 2,560,397 |
| Mar 13 2024 | 31.96 | 1.42 | 4.65% | 30.88 | 32.3699 | 30.79 | 2,202,441 |
| Mar 12 2024 | 30.54 | -1.18 | -3.72% | 30.50 | 30.588 | 29.70 | 2,454,627 |
| Mar 11 2024 | 31.72 | 1.06 | 3.46% | 30.38 | 32.08 | 30.281 | 2,854,182 |
| Mar 08 2024 | 30.66 | 0.03 | 0.10% | 30.97 | 31.40 | 30.25 | 3,266,856 |
| Mar 07 2024 | 30.63 | 0.95 | 3.20% | 30.49 | 30.84 | 30.08 | 2,229,414 |
| Mar 06 2024 | 29.68 | 0.99 | 3.45% | 29.46 | 30.47 | 29.41 | 3,577,476 |
| Mar 05 2024 | 28.69 | 0.22 | 0.77% | 29.40 | 29.68 | 28.65 | 4,283,758 |
| Mar 04 2024 | 28.47 | 2.33 | 8.91% | 27.13 | 28.5493 | 26.85 | 5,341,645 |
| Mar 01 2024 | 26.14 | 1.70 | 6.96% | 25.02 | 26.3799 | 24.28 | 4,893,974 |
| Feb 29 2024 | 24.44 | 1.09 | 4.67% | 24.30 | 24.96 | 24.26 | 3,219,592 |
| Feb 28 2024 | 23.35 | -0.41 | -1.73% | 23.63 | 23.63 | 23.145 | 2,822,306 |
| Feb 27 2024 | 23.76 | -0.43 | -1.78% | 24.25 | 24.40 | 23.76 | 2,751,255 |
| Feb 26 2024 | 24.19 | -0.77 | -3.08% | 24.41 | 24.41 | 23.79 | 2,765,083 |
| Feb 23 2024 | 24.96 | 0.89 | 3.70% | 24.24 | 25.16 | 23.79 | 3,728,264 |
| Feb 22 2024 | 24.07 | -1.24 | -4.90% | 25.02 | 25.0393 | 23.8955 | 3,580,146 |
