Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NUGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 41.00 | 0.35 | 0.86% | 39.85 | 41.46 | 39.47 | 1,037,552 |
| Jan 16 2025 | 40.65 | -0.15 | -0.37% | 41.35 | 41.86 | 40.55 | 1,554,438 |
| Jan 15 2025 | 40.80 | 0.69 | 1.72% | 40.91 | 41.26 | 39.69 | 2,112,016 |
| Jan 14 2025 | 40.11 | 2.12 | 5.58% | 38.17 | 40.20 | 38.17 | 1,823,492 |
| Jan 13 2025 | 37.99 | -1.30 | -3.31% | 38.30 | 38.4801 | 37.36 | 1,908,044 |
| Jan 10 2025 | 39.29 | 0.07 | 0.18% | 40.61 | 41.2799 | 38.77 | 2,386,065 |
| Jan 08 2025 | 39.22 | 1.81 | 4.84% | 38.13 | 39.28 | 37.78 | 2,140,661 |
| Jan 07 2025 | 37.41 | 0.97 | 2.66% | 37.60 | 39.04 | 36.98 | 1,946,914 |
| Jan 06 2025 | 36.44 | -0.92 | -2.46% | 37.19 | 37.42 | 36.25 | 1,248,931 |
| Jan 03 2025 | 37.36 | -0.68 | -1.79% | 37.78 | 37.849 | 37.24 | 1,069,429 |
| Jan 02 2025 | 38.04 | 2.88 | 8.19% | 36.17 | 38.15 | 36.17 | 1,677,811 |
| Dec 31 2024 | 35.16 | 0.38 | 1.09% | 34.49 | 35.36 | 34.46 | 985,356 |
| Dec 30 2024 | 34.78 | -1.09 | -3.04% | 35.00 | 35.30 | 34.08 | 1,589,810 |
| Dec 27 2024 | 35.87 | -0.49 | -1.35% | 35.42 | 36.08 | 35.26 | 1,065,815 |
| Dec 26 2024 | 36.36 | 0.14 | 0.39% | 36.39 | 36.90 | 36.10 | 1,097,329 |
| Dec 24 2024 | 36.22 | 0.02 | 0.06% | 36.45 | 36.70 | 35.62 | 590,085 |
| Dec 23 2024 | 36.20 | -0.12 | -0.33% | 35.87 | 36.32 | 35.06 | 1,165,031 |
| Dec 20 2024 | 36.32 | 0.91 | 2.57% | 35.85 | 37.0659 | 35.74 | 2,331,867 |
| Dec 19 2024 | 35.41 | -0.52 | -1.45% | 36.29 | 36.74 | 35.20 | 1,932,758 |
| Dec 18 2024 | 35.93 | -3.60 | -9.11% | 39.03 | 39.29 | 35.56 | 2,839,518 |
| Dec 17 2024 | 39.53 | -0.52 | -1.30% | 39.18 | 39.81 | 38.65 | 1,749,164 |
| Dec 16 2024 | 40.05 | -0.46 | -1.14% | 41.09 | 41.12 | 39.76 | 1,306,117 |
| Dec 13 2024 | 40.51 | -2.44 | -5.68% | 41.97 | 42.238 | 40.22 | 2,141,773 |
| Dec 12 2024 | 42.95 | -3.41 | -7.36% | 44.21 | 44.68 | 42.814 | 1,873,463 |
| Dec 11 2024 | 46.36 | 2.67 | 6.11% | 44.37 | 46.46 | 43.96 | 1,992,599 |
| Dec 10 2024 | 43.69 | 0.10 | 0.23% | 44.62 | 44.959 | 43.56 | 1,608,700 |
| Dec 09 2024 | 43.59 | 2.35 | 5.70% | 43.82 | 45.7101 | 43.59 | 3,310,232 |
| Dec 06 2024 | 41.24 | -1.56 | -3.64% | 42.54 | 42.54 | 40.99 | 1,400,057 |
| Dec 05 2024 | 42.80 | -0.23 | -0.53% | 43.04 | 43.86 | 41.93 | 1,450,803 |
| Dec 04 2024 | 43.03 | -0.23 | -0.53% | 43.37 | 43.92 | 42.87 | 1,161,110 |
| Dec 03 2024 | 43.26 | 1.93 | 4.67% | 41.80 | 44.15 | 41.80 | 1,926,333 |
| Dec 02 2024 | 41.33 | -1.87 | -4.33% | 42.31 | 42.3956 | 41.0103 | 1,602,555 |
| Nov 29 2024 | 43.20 | 0.50 | 1.17% | 43.30 | 43.60 | 42.81 | 873,573 |
| Nov 27 2024 | 42.70 | 0.22 | 0.52% | 43.30 | 43.8855 | 42.4312 | 2,121,007 |
| Nov 26 2024 | 42.48 | 0.40 | 0.95% | 41.64 | 42.65 | 41.34 | 1,446,930 |
| Nov 25 2024 | 42.08 | -2.63 | -5.88% | 41.66 | 42.29 | 41.24 | 2,639,637 |
| Nov 22 2024 | 44.71 | 0.31 | 0.70% | 45.07 | 45.40 | 44.13 | 1,877,873 |
| Nov 21 2024 | 44.40 | 1.00 | 2.30% | 44.35 | 44.58 | 43.18 | 2,022,859 |
| Nov 20 2024 | 43.40 | -0.52 | -1.18% | 43.40 | 43.74 | 43.00 | 1,932,710 |
| Nov 19 2024 | 43.92 | 1.94 | 4.62% | 42.98 | 43.94 | 42.33 | 2,411,682 |
| Nov 18 2024 | 41.98 | 3.35 | 8.67% | 40.88 | 42.46 | 40.70 | 2,913,073 |
| Nov 15 2024 | 38.63 | -0.53 | -1.35% | 39.40 | 40.06 | 38.38 | 2,375,807 |
| Nov 14 2024 | 39.16 | 0.28 | 0.72% | 38.34 | 39.65 | 38.25 | 2,801,349 |
| Nov 13 2024 | 38.88 | -1.17 | -2.92% | 40.75 | 40.97 | 38.79 | 2,582,051 |
| Nov 12 2024 | 40.05 | -1.36 | -3.28% | 40.29 | 40.77 | 39.03 | 2,473,951 |
| Nov 11 2024 | 41.41 | -5.62 | -11.95% | 42.71 | 43.8534 | 40.16 | 3,684,963 |
| Nov 08 2024 | 47.03 | -1.26 | -2.61% | 47.50 | 47.75 | 46.02 | 1,947,451 |
| Nov 07 2024 | 48.29 | 2.07 | 4.48% | 47.41 | 48.85 | 46.35 | 1,972,956 |
| Nov 06 2024 | 46.22 | -3.57 | -7.17% | 44.485 | 46.96 | 44.095 | 2,412,822 |
| Nov 05 2024 | 49.79 | 0.50 | 1.01% | 50.40 | 50.78 | 49.16 | 1,580,848 |
| Nov 04 2024 | 49.29 | 0.01 | 0.02% | 50.19 | 50.38 | 48.78 | 1,493,954 |
| Nov 01 2024 | 49.28 | -1.09 | -2.16% | 50.76 | 51.53 | 49.17 | 1,667,345 |
| Oct 31 2024 | 50.37 | -2.97 | -5.57% | 51.54 | 51.725 | 49.17 | 2,612,454 |
| Oct 30 2024 | 53.34 | -1.30 | -2.38% | 54.62 | 54.62 | 52.16 | 1,376,891 |
| Oct 29 2024 | 54.64 | 1.51 | 2.84% | 53.80 | 55.02 | 53.38 | 1,690,983 |
| Oct 28 2024 | 53.13 | -0.51 | -0.95% | 53.03 | 53.73 | 52.83 | 998,446 |
| Oct 25 2024 | 53.64 | -1.33 | -2.42% | 54.43 | 55.13 | 53.15 | 1,595,717 |
| Oct 24 2024 | 54.97 | -3.21 | -5.52% | 58.82 | 59.00 | 53.15 | 2,304,179 |
| Oct 23 2024 | 58.18 | -2.22 | -3.68% | 59.02 | 59.58 | 57.19 | 1,476,858 |
| Oct 22 2024 | 60.40 | 2.34 | 4.03% | 59.23 | 60.74 | 59.07 | 1,533,645 |
