(NUGT)
AMEX: NUGT
· Real-Time Price · USD
91.47
1.72 (1.92%)
At close: Aug 15, 2025, 3:59 PM
92.00
0.58%
After-hours: Aug 15, 2025, 07:43 PM EDT
NUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.91 | 92.42 | 88.94 | 89.75 | 89.75 | -1.41% | 416,098 |
| Aug 13, 2025 | 92.88 | 93.17 | 90.35 | 91.03 | 91.03 | -0.33% | 569,124 |
| Aug 12, 2025 | 90.54 | 91.44 | 88.87 | 91.33 | 91.33 | 1.56% | 503,473 |
| Aug 11, 2025 | 86.38 | 90.80 | 85.61 | 89.93 | 89.93 | -1.28% | 720,215 |
| Aug 8, 2025 | 91.81 | 93.41 | 90.33 | 91.10 | 91.10 | 0.51% | 834,500 |
| Aug 7, 2025 | 90.63 | 92.33 | 89.70 | 90.64 | 90.64 | 2.01% | 913,200 |
| Aug 6, 2025 | 85.86 | 89.00 | 85.86 | 88.85 | 88.85 | 3.06% | 829,405 |
| Aug 5, 2025 | 80.77 | 86.77 | 80.58 | 86.21 | 86.21 | 5.58% | 1,771,300 |
| Aug 4, 2025 | 76.66 | 81.92 | 76.50 | 81.65 | 81.65 | 9.54% | 1,424,813 |
| Aug 1, 2025 | 75.44 | 76.32 | 73.11 | 74.54 | 74.54 | 3.10% | 1,229,039 |
| Jul 31, 2025 | 73.68 | 74.26 | 71.60 | 72.30 | 72.30 | -0.69% | 713,500 |
| Jul 30, 2025 | 74.85 | 76.11 | 72.02 | 72.80 | 72.80 | -5.41% | 1,317,400 |
| Jul 29, 2025 | 75.50 | 77.26 | 74.93 | 76.96 | 76.96 | 2.45% | 733,324 |
| Jul 28, 2025 | 77.18 | 77.20 | 73.82 | 75.12 | 75.12 | -4.91% | 1,116,700 |
| Jul 25, 2025 | 76.06 | 79.20 | 76.05 | 79.00 | 79.00 | 2.11% | 970,200 |
| Jul 24, 2025 | 76.54 | 78.75 | 75.12 | 77.37 | 77.37 | -1.99% | 694,246 |
| Jul 23, 2025 | 79.81 | 81.07 | 78.25 | 78.94 | 78.94 | -2.37% | 907,816 |
| Jul 22, 2025 | 78.25 | 81.67 | 77.25 | 80.86 | 80.86 | 5.71% | 1,348,148 |
| Jul 21, 2025 | 73.42 | 77.53 | 73.42 | 76.49 | 76.49 | 7.22% | 1,329,602 |
| Jul 18, 2025 | 72.88 | 73.25 | 71.34 | 71.34 | 71.34 | -0.56% | 615,300 |