The closing price for NUGT since 2003 is $70.65, yesterday. It is down 99.9% in that time. The latest price is $70.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $61.90 | $81.00 | $47.11 | $70.65 | 34,643,036 |
March 2025 | $48.21 | $64.71 | $46.30 | $62.12 | 28,954,961 |
February 2025 | $46.09 | $54.42 | $44.19 | $46.87 | 30,105,092 |
January 2025 | $36.08 | $47.44 | $36.08 | $45.64 | 31,381,667 |
December 2024 | $41.92 | $46.03 | $33.99 | $35.07 | 36,042,706 |
November 2024 | $50.29 | $51.05 | $37.63 | $42.80 | 44,602,799 |
October 2024 | $50.32 | $60.17 | $45.09 | $49.90 | 39,245,617 |
September 2024 | $45.64 | $54.69 | $41.12 | $49.19 | 36,701,111 |
August 2024 | $45.86 | $50.40 | $36.35 | $46.80 | 43,690,810 |
July 2024 | $37.47 | $49.77 | $36.58 | $45.86 | 39,542,839 |
June 2024 | $41.24 | $42.50 | $34.99 | $37.18 | 35,073,839 |
May 2024 | $37.23 | $46.43 | $36.15 | $41.08 | 39,705,507 |
April 2024 | $35.36 | $42.98 | $34.06 | $36.65 | 65,189,321 |
March 2024 | $24.52 | $34.17 | $23.79 | $33.88 | 55,511,343 |
February 2024 | $27.97 | $29.60 | $22.68 | $23.95 | 61,606,787 |
January 2024 | $34.14 | $34.57 | $26.01 | $27.29 | 55,558,125 |
December 2023 | $33.96 | $37.12 | $28.49 | $34.08 | 53,910,945 |
November 2023 | $27.84 | $34.30 | $25.64 | $34.17 | 61,645,105 |
October 2023 | $25.33 | $32.26 | $23.48 | $27.76 | 64,572,412 |
September 2023 | $31.87 | $32.67 | $25.42 | $25.90 | 42,576,601 |
August 2023 | $34.53 | $34.96 | $27.05 | $31.06 | 50,350,684 |
July 2023 | $34.02 | $40.00 | $31.04 | $36.15 | 39,390,362 |
June 2023 | $36.44 | $39.23 | $30.93 | $33.72 | 40,595,195 |
May 2023 | $44.59 | $50.08 | $34.21 | $36.08 | 48,603,619 |
April 2023 | $40.81 | $50.04 | $40.10 | $43.16 | 41,150,411 |
Daily pricing data for NUGT dates back to 12/8/2010, and may be incomplete.
