Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Junior Gold Mine Bull 3X Direxion (NY: JNUG )

49.33 +1.85 (+3.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 619.09 619.09 619.09 0 -5.23(-0.84%)
Dec 28, 2017 630.94 637.91 607.58 624.31 323,313 -1.05(-0.17%)
Dec 27, 2017 635.82 636.51 607.58 625.36 266,606 -3.49(-0.55%)
Dec 26, 2017 602.35 631.63 594.68 628.85 339,775 +39.39(+6.68%)
Dec 22, 2017 575.86 596.08 567.31 589.46 322,557 +23.36(+4.13%)
Dec 21, 2017 548.32 576.91 545.53 566.10 303,489 +17.08(+3.11%)
Dec 20, 2017 526.36 557.17 523.22 549.02 348,019 +31.37(+6.06%)
Dec 19, 2017 515.21 525.66 506.49 517.65 244,385 +5.58(+1.09%)
Dec 18, 2017 499.87 517.65 499.87 512.07 276,148 +22.66(+4.63%)
Dec 15, 2017 507.89 508.58 483.83 489.41 250,151 -3.83(-0.78%)
Dec 14, 2017 491.50 499.17 470.06 493.25 347,148 -2.09(-0.42%)
Dec 13, 2017 442.00 507.19 442.00 495.34 494,022 +50.55(+11.36%)
Dec 12, 2017 436.60 445.49 433.46 444.79 164,162 +2.79(+0.63%)
Dec 11, 2017 444.10 460.13 434.68 442.00 231,038 +1.39(+0.32%)
Dec 08, 2017 431.20 446.54 430.85 440.61 200,313 +12.55(+2.93%)
Dec 07, 2017 429.11 439.56 419.69 428.06 284,457 -17.78(-3.99%)
Dec 06, 2017 454.55 464.49 439.91 445.84 231,266 -19.17(-4.12%)
Dec 05, 2017 478.26 478.95 450.72 465.01 350,735 -21.26(-4.37%)
Dec 04, 2017 498.48 498.48 483.83 486.27 259,721 -19.87(-3.93%)
Dec 01, 2017 502.66 528.11 499.87 506.14 313,846 +3.49(+0.69%)
Nov 30, 2017 500.92 516.08 492.20 502.66 294,767 -4.18(-0.83%)
Nov 29, 2017 522.53 522.53 503.01 506.84 353,558 -28.93(-5.40%)
Nov 28, 2017 546.93 548.97 529.50 535.77 204,815 -10.11(-1.85%)
Nov 27, 2017 551.11 554.25 535.42 545.88 174,309 +11.85(+2.22%)
Nov 24, 2017 534.03 551.63 529.85 534.03 126,180 -9.76(-1.79%)
Nov 22, 2017 533.33 550.07 531.94 543.79 281,836 +21.26(+4.07%)
Nov 21, 2017 519.04 534.38 517.68 522.53 237,619 +10.11(+1.97%)
Nov 20, 2017 527.06 528.80 505.45 512.42 317,803 -28.58(-5.28%)
Nov 17, 2017 524.97 549.37 520.44 541.00 320,437 +22.31(+4.30%)
Nov 16, 2017 511.72 521.83 509.98 518.69 140,468 +2.09(+0.40%)
Nov 15, 2017 518.69 519.39 502.66 516.60 225,759 +7.67(+1.51%)
Nov 14, 2017 511.72 522.88 501.61 508.93 273,621 -10.81(-2.08%)
Nov 13, 2017 536.47 538.21 516.25 519.74 257,989 -10.81(-2.04%)
Nov 10, 2017 552.50 556.32 526.71 530.54 279,213 -25.10(-4.52%)
Nov 09, 2017 570.28 570.28 545.88 555.64 280,343 -6.62(-1.18%)
Nov 08, 2017 564.71 576.91 559.51 562.27 254,960 +10.11(+1.83%)
Nov 07, 2017 558.08 562.27 537.52 552.16 242,772 -14.64(-2.58%)
Nov 06, 2017 533.33 575.86 529.89 566.80 341,517 +33.81(+6.34%)
Nov 03, 2017 557.04 557.04 521.83 532.99 328,094 -14.99(-2.74%)
Nov 02, 2017 541.00 562.96 539.65 547.97 228,413 +15.34(+2.88%)
Nov 01, 2017 536.12 561.22 527.69 532.64 354,077 +4.18(+0.79%)
Oct 31, 2017 538.56 539.26 523.92 528.45 265,927 -25.10(-4.53%)
Oct 30, 2017 563.08 528.80 553.55 286,117 +23.01(+4.34%)
Oct 27, 2017 519.04 542.75 510.15 530.54 300,948 +5.93(+1.13%)
Oct 26, 2017 555.29 557.08 516.95 524.62 416,490 -26.14(-4.75%)
Oct 25, 2017 565.75 568.19 546.23 550.76 328,904 -14.99(-2.65%)
Oct 24, 2017 579.70 586.32 561.43 565.75 316,173 -20.92(-3.57%)
Oct 23, 2017 588.41 598.78 570.11 586.67 355,932 -11.85(-1.98%)
Oct 20, 2017 613.51 616.64 594.02 598.52 356,352 -27.19(-4.35%)
Oct 19, 2017 627.45 636.17 619.26 625.71 262,451 +9.76(+1.58%)
Oct 18, 2017 627.10 634.42 614.21 615.95 265,211 -14.29(-2.27%)
Oct 17, 2017 623.97 636.17 611.07 630.24 377,351 -5.23(-0.82%)
Oct 16, 2017 673.46 678.00 622.22 635.47 404,820 -39.39(-5.84%)
Oct 13, 2017 693.68 696.12 663.36 674.86 268,056 -3.49(-0.51%)
Oct 12, 2017 688.80 692.99 671.02 678.34 240,620 -17.78(-2.55%)
Oct 11, 2017 680.44 696.82 641.74 696.12 428,082 +23.35(+3.47%)
Oct 10, 2017 711.11 712.50 666.27 672.77 324,803 -27.89(-3.98%)
Oct 09, 2017 686.71 704.49 674.51 700.65 248,987 +25.10(+3.72%)
Oct 06, 2017 633.73 677.65 617.34 675.55 497,406 +42.18(+6.66%)
Oct 05, 2017 660.22 663.56 629.89 633.38 305,729 -28.93(-4.37%)
Oct 04, 2017 659.87 665.18 646.27 662.31 276,129 +16.03(+2.48%)
Oct 03, 2017 628.85 654.99 624.66 646.27 268,648 +23.70(+3.81%)
Oct 02, 2017 618.74 631.98 603.40 622.57 272,918 -2.44(-0.39%)
Sep 29, 2017 644.88 646.62 622.92 625.01 240,949 -13.60(-2.13%)
Sep 28, 2017 630.24 654.29 622.92 638.61 323,772 +15.69(+2.52%)
Sep 27, 2017 647.32 620.83 622.92 405,981 -31.72(-4.85%)
Sep 26, 2017 672.77 689.88 642.14 654.64 416,706 -44.97(-6.43%)
Sep 25, 2017 654.99 711.11 653.25 699.61 380,229 +34.86(+5.24%)
Sep 22, 2017 656.73 674.51 648.40 664.75 302,027 +27.19(+4.26%)
Sep 21, 2017 627.45 666.49 626.40 637.56 347,571 -18.48(-2.82%)
Sep 20, 2017 698.91 725.75 629.54 656.03 558,731 -35.90(-5.19%)
Sep 19, 2017 684.62 697.87 676.25 691.94 296,774 +12.90(+1.90%)
Sep 18, 2017 697.52 708.32 668.24 679.04 394,894 -52.98(-7.24%)
Sep 15, 2017 766.19 770.34 724.36 732.03 315,520 -34.51(-4.50%)
Sep 14, 2017 740.74 772.76 730.48 766.54 310,353 +19.87(+2.66%)
Sep 13, 2017 790.59 790.59 734.47 746.67 339,897 -51.24(-6.42%)
Sep 12, 2017 769.33 808.02 759.91 797.91 298,224 +26.14(+3.39%)
Sep 11, 2017 794.42 833.78 764.44 771.76 380,127 -70.76(-8.40%)
Sep 08, 2017 888.89 890.98 823.01 842.53 429,966 -47.41(-5.33%)
Sep 07, 2017 871.46 897.95 854.38 889.93 392,562 +54.03(+6.46%)
Sep 06, 2017 857.87 884.92 812.55 835.90 370,794 -36.95(-4.23%)
Sep 05, 2017 818.13 874.25 817.43 872.85 372,769 +73.55(+9.20%)
Sep 01, 2017 805.93 808.37 760.61 799.30 378,227 +13.25(+1.69%)
Aug 31, 2017 719.48 789.19 719.48 786.06 384,706 +69.72(+9.73%)
Aug 30, 2017 744.23 745.97 708.02 716.34 237,314 -31.72(-4.24%)
Aug 29, 2017 780.48 792.68 716.00 748.06 380,854 +13.25(+1.80%)
Aug 28, 2017 672.77 736.21 672.77 734.82 437,894 +74.95(+11.36%)
Aug 25, 2017 662.31 671.72 632.68 659.87 251,541 +6.27(+0.96%)
Aug 24, 2017 641.39 663.50 637.91 653.60 198,265 +4.53(+0.70%)
Aug 23, 2017 646.27 650.98 630.37 649.06 182,875 +13.94(+2.20%)
Aug 22, 2017 645.23 656.03 634.07 635.12 174,711 -20.22(-3.09%)
Aug 21, 2017 635.47 655.34 635.47 655.34 224,310 +27.19(+4.33%)
Aug 18, 2017 650.81 660.57 617.34 628.15 362,508 -1.05(-0.17%)
Aug 17, 2017 636.17 646.62 616.30 629.19 264,442 +2.79(+0.45%)
Aug 16, 2017 584.23 635.82 580.36 626.40 361,433 +39.04(+6.65%)
Aug 15, 2017 581.09 594.25 575.86 587.36 291,440 -25.79(-4.21%)
Aug 14, 2017 620.83 632.68 608.28 613.16 240,244 -29.98(-4.66%)
Aug 11, 2017 622.92 644.18 611.76 643.14 295,064 +16.73(+2.67%)
Aug 10, 2017 621.52 629.54 613.16 626.40 349,381 +28.58(+4.78%)
Aug 09, 2017 599.22 608.28 582.48 597.82 380,898 +25.45(+4.45%)
Aug 08, 2017 577.25 581.79 547.63 572.38 392,303 +3.84(+0.67%)
Aug 07, 2017 568.89 582.48 564.01 568.54 229,124 -9.76(-1.69%)
Aug 04, 2017 603.05 606.19 566.10 578.30 443,984 -42.18(-6.80%)
Aug 03, 2017 627.10 636.86 617.34 620.48 221,469 -5.58(-0.89%)
Aug 02, 2017 636.86 654.29 622.57 626.06 272,473 -19.52(-3.02%)
Aug 01, 2017 639.30 670.67 634.42 645.58 255,925 -3.84(-0.59%)
Jul 31, 2017 644.53 665.79 637.21 649.41 247,354 -1.05(-0.16%)
Jul 28, 2017 620.83 654.64 620.48 650.46 353,338 +35.21(+5.72%)
Jul 27, 2017 645.23 650.46 604.10 615.25 467,225 -28.93(-4.49%)
Jul 26, 2017 582.13 660.91 580.04 644.18 609,654 +61.70(+10.59%)
Jul 25, 2017 579.70 582.48 246,974 -9.76(-1.65%)
Jul 24, 2017 630.94 633.73 584.23 592.24 335,122 -35.90(-5.72%)
Jul 21, 2017 633.03 635.47 618.74 628.15 241,758 +10.81(+1.75%)
Jul 20, 2017 604.44 628.19 600.96 617.34 265,969 +5.23(+0.85%)
Jul 19, 2017 611.76 624.31 596.78 612.11 238,867 -4.53(-0.73%)
Jul 18, 2017 623.27 628.50 609.33 616.64 277,726 +11.15(+1.84%)
Jul 17, 2017 600.26 616.64 599.56 605.49 282,761 +20.57(+3.52%)
Jul 14, 2017 599.50 580.04 584.92 388,428 +24.40(+4.35%)
Jul 13, 2017 583.88 591.20 554.60 560.52 369,594 -23.70(-4.06%)
Jul 12, 2017 596.08 607.23 582.13 584.23 403,500 +7.32(+1.27%)
Jul 11, 2017 563.31 580.39 538.59 576.91 436,451 +6.97(+1.22%)
Jul 10, 2017 521.13 572.38 517.30 569.93 407,171 +35.90(+6.72%)
Jul 07, 2017 557.73 558.43 516.60 534.03 509,307 -38.00(-6.64%)
Jul 06, 2017 591.20 591.89 563.66 572.03 393,473 -26.84(-4.48%)
Jul 05, 2017 587.01 606.19 567.50 598.87 416,851 +12.20(+2.08%)
Jul 03, 2017 615.95 618.74 583.88 586.67 338,761 -62.40(-9.61%)
Jun 30, 2017 635.12 658.48 634.77 649.06 253,916 +6.27(+0.98%)
Jun 29, 2017 665.79 670.67 627.45 642.79 465,336 -43.57(-6.35%)
Jun 28, 2017 669.98 687.76 650.46 686.36 334,342 +27.89(+4.24%)
Jun 27, 2017 687.76 696.82 657.08 658.48 388,375 -16.03(-2.38%)
Jun 26, 2017 657.08 696.12 656.03 674.51 317,418 -22.66(-3.25%)
Jun 23, 2017 688.11 698.91 672.77 697.17 349,901 +35.56(+5.37%)
Jun 22, 2017 646.62 671.02 640.70 661.61 482,158 +35.90(+5.74%)
Jun 21, 2017 594.34 630.24 593.29 625.71 452,914 +27.89(+4.66%)
Jun 20, 2017 604.44 605.14 582.83 597.82 380,906 -4.53(-0.75%)
Jun 19, 2017 609.67 634.42 599.91 602.35 422,866 -25.80(-4.11%)
Jun 16, 2017 620.83 639.65 605.14 628.15 474,323 +10.46(+1.69%)
Jun 15, 2017 596.43 643.83 592.94 617.69 466,495 +0.00(+0.00%)
Jun 14, 2017 756.08 759.82 584.22 617.69 1,044,952 -97.60(-13.65%)
Jun 13, 2017 663.01 735.16 662.31 715.29 639,734 +44.62(+6.65%)
Jun 12, 2017 623.97 689.85 622.13 670.67 610,811 +34.51(+5.42%)
Jun 09, 2017 631.63 664.75 631.28 636.17 588,154 -34.16(-5.10%)
Jun 08, 2017 686.71 691.31 642.61 670.33 697,554 -37.30(-5.27%)
Jun 07, 2017 689.85 721.22 673.46 707.62 801,921 -3.49(-0.49%)
Jun 06, 2017 633.38 716.34 631.98 711.11 893,370 +106.32(+17.58%)
Jun 05, 2017 607.23 611.07 572.72 604.79 583,125 +10.11(+1.70%)
Jun 02, 2017 590.50 604.10 578.65 594.68 511,981 +23.01(+4.02%)
Jun 01, 2017 557.39 582.48 554.60 571.68 504,001 -1.39(-0.24%)
May 31, 2017 581.09 593.29 552.69 573.07 627,608 -7.67(-1.32%)
May 30, 2017 580.04 593.29 576.56 580.74 453,934 -21.61(-3.59%)
May 26, 2017 625.36 625.71 600.96 602.35 420,742 +11.50(+1.95%)
May 25, 2017 597.12 609.01 572.03 590.85 553,424 -25.10(-4.07%)
May 24, 2017 586.67 626.40 546.58 615.95 748,935 +14.99(+2.49%)
May 23, 2017 676.25 680.78 596.43 600.96 570,123 -67.62(-10.11%)
May 22, 2017 657.43 683.57 653.94 668.58 337,250 +25.79(+4.01%)
May 19, 2017 658.13 661.61 633.73 642.79 339,269 +2.09(+0.33%)
May 18, 2017 696.12 696.12 632.33 640.70 584,577 -70.07(-9.86%)
May 17, 2017 714.60 739.00 683.57 710.76 702,562 +41.48(+6.20%)
May 16, 2017 659.87 679.04 650.11 669.28 506,878 +15.69(+2.40%)
May 15, 2017 685.66 688.11 611.07 653.60 645,065 +9.41(+1.46%)
May 12, 2017 647.67 669.28 630.24 644.18 737,453 +28.93(+4.70%)
May 11, 2017 567.15 618.74 566.80 615.25 675,116 +59.26(+10.66%)
May 10, 2017 541.70 572.38 541.70 555.99 544,122 +33.12(+6.33%)
May 09, 2017 508.24 526.36 497.78 522.88 522,381 -3.83(-0.73%)
May 08, 2017 531.59 532.29 496.04 526.71 541,193 +4.18(+0.80%)
May 05, 2017 496.73 542.75 494.99 522.53 507,065 +29.98(+6.09%)
May 04, 2017 523.22 532.99 478.26 492.55 808,324 -61.00(-11.02%)
May 03, 2017 569.93 615.25 548.67 553.55 660,253 -19.17(-3.35%)
May 02, 2017 568.19 599.56 561.57 572.72 342,096 -6.28(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.