(NUGT)
AMEX: NUGT
· Real-Time Price · USD
127.20
2.19 (1.75%)
At close: Sep 11, 2025, 11:31 AM
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 121.66 | 125.64 | 121.66 | 125.01 | 125.01 | 4.70% | 985,503 |
| Sep 9, 2025 | 122.52 | 123.38 | 118.72 | 119.40 | 119.40 | -1.19% | 917,409 |
| Sep 8, 2025 | 120.95 | 121.50 | 118.26 | 120.84 | 120.84 | 2.76% | 1,317,433 |
| Sep 5, 2025 | 116.68 | 119.65 | 113.75 | 117.60 | 117.60 | 5.51% | 1,734,830 |
| Sep 4, 2025 | 111.10 | 112.99 | 109.31 | 111.46 | 111.46 | -2.13% | 1,293,826 |
| Sep 3, 2025 | 114.95 | 116.08 | 112.25 | 113.88 | 113.88 | 1.26% | 1,125,118 |
| Sep 2, 2025 | 111.00 | 113.40 | 107.18 | 112.46 | 112.46 | 5.14% | 1,542,500 |
| Aug 29, 2025 | 100.63 | 107.24 | 100.63 | 106.96 | 106.96 | 6.22% | 1,183,300 |
| Aug 28, 2025 | 101.34 | 101.88 | 98.93 | 100.70 | 100.70 | -0.44% | 621,505 |
| Aug 27, 2025 | 100.24 | 101.40 | 98.14 | 101.14 | 101.14 | -0.56% | 751,941 |
| Aug 26, 2025 | 98.56 | 101.82 | 98.12 | 101.71 | 101.71 | 4.17% | 677,323 |
| Aug 25, 2025 | 97.79 | 99.29 | 97.31 | 97.64 | 97.64 | 0.24% | 509,902 |
| Aug 22, 2025 | 92.92 | 98.90 | 91.65 | 97.41 | 97.41 | 3.19% | 857,814 |
| Aug 21, 2025 | 90.73 | 95.80 | 90.73 | 94.40 | 94.40 | 3.43% | 989,900 |
| Aug 20, 2025 | 88.33 | 91.55 | 88.06 | 91.27 | 91.27 | 5.71% | 750,200 |
| Aug 19, 2025 | 90.51 | 90.82 | 86.33 | 86.34 | 86.34 | -5.36% | 645,700 |
| Aug 18, 2025 | 91.23 | 92.00 | 89.75 | 91.23 | 91.23 | -0.37% | 495,528 |
| Aug 15, 2025 | 89.70 | 92.41 | 88.61 | 91.57 | 91.57 | 2.03% | 607,043 |
| Aug 14, 2025 | 89.91 | 92.42 | 88.94 | 89.75 | 89.75 | -1.41% | 417,900 |
| Aug 13, 2025 | 92.88 | 93.17 | 90.35 | 91.03 | 91.03 | -0.33% | 569,124 |