Junior Gold Mine Bull 2X Direxion (NY: JNUG )

70.79 USD +1.46 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 71.34 74.92 69.56 70.79 1,611,344 +1.46(+2.11%)
Oct 21, 2021 69.67 70.17 68.48 69.33 692,981 -0.87(-1.24%)
Oct 20, 2021 69.50 71.89 68.48 70.20 1,435,895 +2.50(+3.69%)
Oct 19, 2021 69.91 70.06 66.92 67.70 914,246 +1.12(+1.68%)
Oct 18, 2021 68.07 68.52 66.57 66.58 573,212 -1.96(-2.86%)
Oct 15, 2021 66.93 70.02 65.87 68.54 1,107,712 -1.08(-1.55%)
Oct 14, 2021 68.88 69.74 67.91 69.62 965,921 +2.84(+4.25%)
Oct 13, 2021 63.65 67.51 63.43 66.78 1,617,139 +4.27(+6.83%)
Oct 12, 2021 60.14 62.74 59.55 62.51 1,392,980 +3.00(+5.04%)
Oct 11, 2021 60.36 62.21 59.43 59.51 833,164 -0.43(-0.72%)
Oct 08, 2021 61.51 62.21 59.38 59.94 1,248,172 +1.70(+2.92%)
Oct 07, 2021 57.03 59.88 56.97 58.24 1,031,377 +0.70(+1.22%)
Oct 06, 2021 54.36 57.60 54.01 57.54 1,180,230 +2.18(+3.94%)
Oct 05, 2021 53.83 55.44 52.32 55.36 1,038,003 +1.14(+2.10%)
Oct 04, 2021 53.05 55.52 53.05 54.22 1,219,056 +1.01(+1.90%)
Oct 01, 2021 53.75 53.81 51.99 53.21 1,029,223 +0.36(+0.68%)
Sep 30, 2021 51.96 54.77 51.31 52.85 1,938,961 +2.15(+4.24%)
Sep 29, 2021 53.26 53.58 50.26 50.70 2,018,495 -3.05(-5.67%)
Sep 28, 2021 53.30 54.28 52.20 53.75 1,619,035 -0.84(-1.54%)
Sep 27, 2021 55.10 57.03 54.47 54.59 1,338,313 -0.20(-0.37%)
Sep 24, 2021 54.43 56.08 53.95 54.79 1,058,506 -0.80(-1.44%)
Sep 23, 2021 57.40 57.81 55.50 55.59 1,620,389 -2.11(-3.66%)
Sep 22, 2021 58.17 61.32 57.82 57.70 2,061,505 +0.01(+0.02%)
Sep 21, 2021 59.00 59.91 57.16 57.69 1,320,967 -0.10(-0.17%)
Sep 20, 2021 57.95 57.97 55.85 57.79 1,965,293 -1.78(-2.99%)
Sep 17, 2021 59.51 59.99 58.32 59.57 1,856,736 -1.01(-1.67%)
Sep 16, 2021 61.51 61.72 58.46 60.58 2,517,265 -5.14(-7.82%)
Sep 15, 2021 64.37 66.61 64.25 65.72 608,864 +0.03(+0.05%)
Sep 14, 2021 65.68 66.74 64.01 65.69 1,196,209 +0.75(+1.15%)
Sep 13, 2021 61.45 66.24 61.15 64.94 1,788,572 +4.08(+6.70%)
Sep 10, 2021 63.39 63.71 60.64 60.86 1,155,377 -2.31(-3.66%)
Sep 09, 2021 65.53 65.53 62.07 63.17 1,396,286 -1.19(-1.85%)
Sep 08, 2021 65.19 65.37 62.92 64.36 1,039,881 -1.10(-1.68%)
Sep 07, 2021 68.23 69.38 65.09 65.46 1,468,785 -4.62(-6.59%)
Sep 03, 2021 68.73 71.70 68.53 70.08 1,623,047 +3.80(+5.73%)
Sep 02, 2021 66.91 67.60 65.55 66.28 697,310 -0.63(-0.94%)
Sep 01, 2021 68.54 68.96 66.51 66.91 901,547 -0.76(-1.12%)
Aug 31, 2021 66.20 67.96 65.61 67.67 1,143,660 +1.85(+2.81%)
Aug 30, 2021 67.78 68.36 65.16 65.82 1,006,570 -1.84(-2.72%)
Aug 27, 2021 61.63 68.31 61.46 67.66 1,430,659 +5.52(+8.88%)
Aug 26, 2021 61.81 64.07 61.35 62.14 869,029 -0.86(-1.37%)
Aug 25, 2021 63.87 64.07 61.67 63.00 817,506 -1.87(-2.88%)
Aug 24, 2021 64.95 65.45 63.67 64.87 601,641 +0.77(+1.20%)
Aug 23, 2021 61.15 64.98 60.90 64.10 1,538,609 +6.21(+10.73%)
Aug 20, 2021 57.68 59.16 57.27 57.89 998,698 -0.50(-0.86%)
Aug 19, 2021 60.80 60.80 57.68 58.39 1,295,066 -2.71(-4.44%)
Aug 18, 2021 63.65 63.81 59.62 61.10 1,587,564 -2.29(-3.61%)
Aug 17, 2021 65.38 66.39 62.26 63.39 1,040,429 -2.70(-4.09%)
Aug 16, 2021 66.97 67.84 65.59 66.09 658,614 -1.39(-2.06%)
Aug 13, 2021 66.38 68.14 65.77 67.48 1,075,918 +2.81(+4.35%)
Aug 12, 2021 66.34 66.34 63.40 64.67 1,090,779 -2.36(-3.52%)
Aug 11, 2021 65.57 67.86 65.53 67.03 1,448,344 +3.03(+4.73%)
Aug 10, 2021 64.80 65.56 63.25 64.00 1,292,153 -1.13(-1.73%)
Aug 09, 2021 68.01 68.71 64.81 65.13 2,005,274 -5.35(-7.59%)
Aug 06, 2021 69.92 71.24 68.15 70.48 1,175,544 -3.78(-5.09%)
Aug 05, 2021 76.29 76.83 73.56 74.26 600,261 -1.87(-2.46%)
Aug 04, 2021 79.89 81.92 75.90 76.13 816,304 -1.95(-2.50%)
Aug 03, 2021 77.07 78.18 76.06 78.08 445,917 +1.14(+1.48%)
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.