The highest closing price for NUGT last month was $46.75, on January 30. It was up 26.5% for the month. The latest price is $49.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $47.08 | $47.44 | $45.34 | $45.76 | 1,178,000 |
January 30 2025 | $44.84 | $47.56 | $44.74 | $46.75 | 2,443,800 |
January 29 2025 | $42.91 | $44.16 | $42.37 | $43.32 | 1,193,200 |
January 28 2025 | $42.29 | $43.11 | $41.81 | $42.88 | 866,400 |
January 27 2025 | $42.51 | $42.79 | $41.01 | $42.17 | 1,011,500 |
January 24 2025 | $43.50 | $44.04 | $43.27 | $43.46 | 1,077,400 |
January 23 2025 | $41.68 | $42.57 | $41.05 | $42.57 | 1,055,400 |
January 22 2025 | $43.67 | $43.75 | $42.10 | $42.66 | 1,491,900 |
January 21 2025 | $41.87 | $43.55 | $41.80 | $42.81 | 1,765,500 |
January 17 2025 | $39.85 | $41.46 | $39.47 | $41.00 | 1,050,100 |
January 16 2025 | $41.35 | $41.86 | $40.55 | $40.65 | 1,555,500 |
January 15 2025 | $40.91 | $41.26 | $39.69 | $40.80 | 2,115,600 |
January 14 2025 | $38.17 | $40.20 | $38.17 | $40.11 | 1,825,100 |
January 13 2025 | $38.30 | $38.48 | $37.36 | $37.99 | 1,917,800 |
January 10 2025 | $40.59 | $41.28 | $38.77 | $39.29 | 2,467,500 |
January 08 2025 | $38.13 | $39.28 | $37.78 | $39.22 | 2,197,200 |
January 07 2025 | $37.60 | $39.04 | $36.98 | $37.41 | 2,008,700 |
January 06 2025 | $37.19 | $37.73 | $36.25 | $36.44 | 1,300,700 |
January 03 2025 | $37.78 | $37.89 | $37.24 | $37.36 | 1,141,000 |
January 02 2025 | $36.17 | $38.15 | $36.17 | $38.04 | 1,716,700 |
Daily pricing data for NUGT dates back to 12/10/2010, and may be incomplete.
