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 (%)
May 29, 2020 94.39 95.95 92.26 94.05 1,935,791 +4.17(+4.64%)
May 28, 2020 92.95 94.74 87.55 89.87 2,190,544 +0.10(+0.11%)
May 27, 2020 84.14 89.80 81.64 89.78 2,770,936 +0.14(+0.16%)
May 26, 2020 96.86 96.86 89.06 89.63 2,385,444 -6.99(-7.23%)
May 22, 2020 98.81 101.78 96.02 96.62 1,591,525 -0.79(-0.81%)
May 21, 2020 99.26 99.76 93.14 97.41 2,231,619 -5.62(-5.45%)
May 20, 2020 103.95 106.23 100.32 103.03 2,675,056 -0.18(-0.18%)
May 19, 2020 97.48 105.10 96.78 103.21 3,200,351 +8.96(+9.51%)
May 18, 2020 98.23 99.04 91.35 94.25 2,744,249 -0.08(-0.08%)
May 15, 2020 88.93 94.45 87.89 94.33 2,823,326 +10.37(+12.35%)
May 14, 2020 79.05 85.28 78.39 83.96 2,619,698 +3.77(+4.70%)
May 13, 2020 82.55 83.78 76.92 80.19 2,272,959 +0.10(+0.12%)
May 12, 2020 81.26 85.55 78.73 80.09 2,707,048 +0.90(+1.13%)
May 11, 2020 83.68 84.46 77.63 79.19 2,274,313 -4.35(-5.20%)
May 08, 2020 83.79 87.22 81.78 83.54 2,224,650 -0.84(-0.99%)
May 07, 2020 79.09 86.55 77.41 84.38 3,235,786 +7.31(+9.48%)
May 06, 2020 78.41 79.92 75.25 77.07 2,100,935 -4.90(-5.97%)
May 05, 2020 79.47 82.88 75.25 81.97 2,362,155 +2.23(+2.79%)
May 04, 2020 78.54 80.95 77.81 79.74 2,204,276 +2.65(+3.44%)
May 01, 2020 69.95 77.68 68.91 77.09 3,299,881 +3.32(+4.49%)
Apr 30, 2020 78.97 81.99 72.90 73.78 3,558,481 -9.82(-11.75%)
Apr 29, 2020 77.80 83.93 76.80 83.60 2,965,628 +4.42(+5.59%)
Apr 28, 2020 78.76 80.51 75.32 79.18 2,238,477 -0.34(-0.42%)
Apr 27, 2020 79.08 80.62 74.61 79.51 2,449,767 +0.66(+0.84%)
Apr 24, 2020 80.46 81.72 72.93 78.85 3,696,855 +2.05(+2.67%)
Apr 23, 2020 75.77 84.33 74.24 76.80 5,078,094 +4.51(+6.24%)
Apr 22, 2020 68.43 73.25 68.33 72.28 3,509,610 +8.67(+13.64%)
Apr 21, 2020 60.24 64.86 59.85 63.61 2,562,171 -2.41(-3.65%)
Apr 20, 2020 61.39 67.18 61.20 66.02 2,912,180 +5.30(+8.73%)
Apr 17, 2020 63.61 65.73 59.95 60.72 2,951,954 -5.98(-8.96%)
Apr 16, 2020 66.12 69.20 63.13 66.69 3,291,660 +1.73(+2.67%)
Apr 15, 2020 62.55 68.33 60.53 64.96 3,289,078 -3.57(-5.20%)
Apr 14, 2020 71.13 78.55 64.67 68.53 7,205,892 +0.39(+0.57%)
Apr 13, 2020 58.89 70.07 53.39 68.14 5,541,566 +9.45(+16.09%)
Apr 09, 2020 54.84 59.27 53.78 58.69 4,631,030 +9.25(+18.71%)
Apr 08, 2020 48.77 50.70 48.19 49.44 1,845,821 +2.02(+4.27%)
Apr 07, 2020 51.08 51.47 46.26 47.42 3,928,709 -1.25(-2.57%)
Apr 06, 2020 46.55 50.12 45.01 48.67 4,039,332 +7.04(+16.90%)
Apr 03, 2020 44.14 45.97 41.44 41.64 2,554,358 -1.93(-4.42%)
Apr 02, 2020 42.99 46.26 42.41 43.56 4,209,622 +3.08(+7.62%)
Apr 01, 2020 37.49 41.25 37.40 40.48 4,233,237 +2.22(+5.79%)
Mar 31, 2020 39.52 44.05 37.40 38.26 5,084,834 -2.70(-6.59%)
Mar 30, 2020 45.97 50.12 36.72 40.96 6,074,813 -3.47(-7.81%)
Mar 27, 2020 50.98 54.54 41.54 44.43 6,193,753 -12.34(-21.73%)
Mar 26, 2020 66.60 69.20 53.10 56.77 6,508,309 -4.05(-6.66%)
Mar 25, 2020 54.94 69.20 51.08 60.82 7,869,073 +6.65(+12.28%)
Mar 24, 2020 55.23 55.42 48.19 54.17 7,783,734 +16.67(+44.47%)
Mar 23, 2020 37.40 42.45 32.91 37.49 8,160,948 +6.45(+20.78%)
Mar 20, 2020 47.78 50.02 31.04 31.04 8,969,353 -7.67(-19.81%)
Mar 19, 2020 41.98 58.43 32.72 38.71 11,175,003 -8.79(-18.50%)
Mar 18, 2020 100.60 123.04 46.75 47.50 6,525,240 -74.05(-60.92%)
Mar 17, 2020 80.78 128.00 80.22 121.54 6,245,138 +44.88(+58.54%)
Mar 16, 2020 39.27 83.58 36.93 76.67 5,471,004 +34.87(+83.45%)
Mar 13, 2020 108.45 110.23 32.72 41.79 4,452,001 -81.81(-66.19%)
Mar 12, 2020 225.42 308.53 102.84 123.60 2,188,814 -198.58(-61.64%)
Mar 11, 2020 430.17 443.07 302.27 322.18 671,659 -142.02(-30.59%)
Mar 10, 2020 468.32 491.97 405.86 464.20 528,207 +4.11(+0.89%)
Mar 09, 2020 506.65 532.55 434.75 460.09 414,232 -128.65(-21.85%)
Mar 06, 2020 633.80 634.55 528.34 588.74 578,340 -36.74(-5.87%)
Mar 05, 2020 610.24 634.36 572.10 625.48 469,876 +34.69(+5.87%)
Mar 04, 2020 595.75 606.22 545.73 590.79 448,333 +18.60(+3.25%)
Mar 03, 2020 537.60 634.83 505.34 572.19 1,220,489 +64.79(+12.77%)
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.