The highest closing price for NUGT last month was $80.86, on July 22. It was down 6.3% for the month. The latest price is $86.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $73.68 | $74.26 | $71.60 | $72.30 | 713,500 |
July 30 2025 | $74.85 | $76.11 | $72.02 | $72.80 | 1,317,400 |
July 29 2025 | $75.50 | $77.26 | $74.93 | $76.96 | 733,300 |
July 28 2025 | $77.18 | $77.20 | $73.82 | $75.12 | 1,116,700 |
July 25 2025 | $76.06 | $79.20 | $76.05 | $79.00 | 970,200 |
July 24 2025 | $76.54 | $78.75 | $75.12 | $77.37 | 694,200 |
July 23 2025 | $79.81 | $81.07 | $78.25 | $78.94 | 907,800 |
July 22 2025 | $78.25 | $81.67 | $77.25 | $80.86 | 1,348,100 |
July 21 2025 | $73.42 | $77.53 | $73.42 | $76.49 | 1,329,600 |
July 18 2025 | $72.88 | $73.25 | $71.34 | $71.34 | 615,300 |
July 17 2025 | $71.15 | $72.22 | $69.48 | $71.74 | 1,086,300 |
July 16 2025 | $73.03 | $74.92 | $70.94 | $73.30 | 1,040,300 |
July 15 2025 | $75.03 | $75.60 | $70.46 | $72.84 | 894,200 |
July 14 2025 | $75.30 | $77.65 | $74.98 | $75.19 | 848,900 |
July 11 2025 | $74.88 | $75.61 | $73.74 | $75.08 | 914,400 |
July 10 2025 | $73.11 | $73.63 | $71.09 | $73.49 | 812,100 |
July 09 2025 | $70.69 | $73.02 | $69.96 | $72.52 | 960,200 |
July 08 2025 | $76.81 | $76.89 | $69.37 | $70.83 | 2,369,100 |
July 07 2025 | $74.23 | $77.69 | $72.21 | $77.57 | 957,600 |
July 03 2025 | $74.60 | $76.85 | $74.46 | $76.83 | 464,900 |
July 02 2025 | $75.23 | $76.39 | $73.81 | $76.11 | 593,300 |
July 01 2025 | $77.12 | $77.25 | $74.20 | $74.49 | 1,173,700 |
Daily pricing data for NUGT dates back to 12/10/2010, and may be incomplete.
