Skip to main content

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

45.43 -1.62 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 35.70 35.70 34.38 34.99 893,038 -0.56(-1.58%)
Dec 29, 2022 35.95 36.63 35.38 35.55 832,921 +0.43(+1.21%)
Dec 28, 2022 36.86 37.15 34.84 35.13 1,438,468 -2.79(-7.35%)
Dec 27, 2022 36.55 38.99 36.23 37.91 1,469,367 +1.97(+5.49%)
Dec 23, 2022 35.45 36.69 34.08 35.94 1,220,239 +0.66(+1.86%)
Dec 22, 2022 34.73 35.34 33.36 35.28 1,559,165 -0.75(-2.09%)
Dec 21, 2022 35.70 36.66 35.55 36.04 1,301,222 +0.95(+2.70%)
Dec 20, 2022 33.52 35.79 33.36 35.09 1,905,224 +2.85(+8.85%)
Dec 19, 2022 33.92 34.31 31.83 32.23 1,246,485 -1.60(-4.72%)
Dec 16, 2022 32.53 34.26 32.38 33.83 1,939,325 +1.04(+3.19%)
Dec 15, 2022 33.86 34.19 32.66 32.79 1,873,663 -3.23(-8.97%)
Dec 14, 2022 36.61 37.01 34.71 36.02 1,497,752 -0.64(-1.74%)
Dec 13, 2022 37.85 38.62 35.97 36.66 2,207,237 +1.90(+5.46%)
Dec 12, 2022 34.66 35.16 33.81 34.76 1,336,170 -0.47(-1.35%)
Dec 09, 2022 36.43 37.86 35.10 35.23 1,816,119 -1.00(-2.75%)
Dec 08, 2022 36.56 37.25 35.65 36.23 1,220,122 +0.30(+0.83%)
Dec 07, 2022 34.91 36.54 34.86 35.93 2,041,466 +1.67(+4.89%)
Dec 06, 2022 35.50 36.00 34.01 34.26 1,548,972 -0.46(-1.34%)
Dec 05, 2022 37.27 37.43 34.37 34.72 2,037,572 -3.65(-9.51%)
Dec 02, 2022 36.55 38.77 36.10 38.37 1,198,154 +0.19(+0.51%)
Dec 01, 2022 37.10 38.51 36.45 38.18 1,503,230 +2.85(+8.08%)
Nov 30, 2022 33.95 35.88 32.79 35.32 2,066,428 +2.42(+7.35%)
Nov 29, 2022 32.04 33.54 32.04 32.90 1,268,169 +1.69(+5.42%)
Nov 28, 2022 34.09 34.09 30.93 31.21 2,038,180 -3.48(-10.04%)
Nov 25, 2022 35.37 35.37 34.34 34.69 620,746 -0.93(-2.61%)
Nov 23, 2022 34.21 35.82 33.44 35.62 1,497,459 +1.40(+4.10%)
Nov 22, 2022 31.78 34.27 31.78 34.22 2,180,222 +2.92(+9.34%)
Nov 21, 2022 31.23 31.43 30.06 31.30 1,541,181 -0.26(-0.83%)
Nov 18, 2022 30.88 31.91 30.64 31.56 1,288,268 +0.54(+1.75%)
Nov 17, 2022 30.78 31.37 30.22 31.02 1,283,434 -0.84(-2.64%)
Nov 16, 2022 32.27 32.86 31.77 31.86 1,224,661 -0.91(-2.78%)
Nov 15, 2022 34.65 34.68 32.16 32.77 2,250,840 -1.08(-3.20%)
Nov 14, 2022 33.42 34.42 32.88 33.85 1,461,370 +0.09(+0.26%)
Nov 11, 2022 33.39 34.13 32.67 33.76 1,718,157 +0.46(+1.39%)
Nov 10, 2022 32.46 33.86 31.30 33.30 2,745,377 +4.55(+15.81%)
Nov 09, 2022 30.26 31.09 28.49 28.75 1,919,064 -1.68(-5.53%)
Nov 08, 2022 28.12 31.40 27.61 30.44 3,407,908 +2.38(+8.48%)
Nov 07, 2022 27.80 28.28 26.98 28.06 1,718,444 +0.47(+1.72%)
Nov 04, 2022 25.33 27.67 25.31 27.58 3,211,344 +4.71(+20.60%)
Nov 03, 2022 22.59 23.77 22.21 22.87 1,875,681 -0.46(-1.99%)
Nov 02, 2022 26.89 27.23 23.23 23.33 3,132,467 -3.20(-12.07%)
Nov 01, 2022 26.63 27.22 26.24 26.54 2,225,398 +1.47(+5.87%)
Oct 31, 2022 24.92 25.79 24.58 25.07 1,607,246 -0.74(-2.85%)
Oct 28, 2022 25.29 25.86 24.59 25.80 2,074,089 -0.41(-1.55%)
Oct 27, 2022 27.49 27.90 26.12 26.21 1,948,693 -1.02(-3.73%)
Oct 26, 2022 26.40 27.95 26.33 27.22 2,628,532 +1.50(+5.83%)
Oct 25, 2022 24.91 26.15 24.91 25.72 2,006,664 +0.96(+3.87%)
Oct 24, 2022 25.02 25.08 23.85 24.77 2,268,815 -0.92(-3.58%)
Oct 21, 2022 23.33 25.74 23.02 25.69 3,075,526 +2.68(+11.65%)
Oct 20, 2022 22.64 24.37 22.40 23.01 2,463,552 +0.56(+2.50%)
Oct 19, 2022 23.12 23.42 22.14 22.44 2,177,783 -1.72(-7.13%)
Oct 18, 2022 24.54 24.77 23.53 24.17 1,601,526 +0.44(+1.83%)
Oct 17, 2022 23.95 24.68 23.73 23.73 1,598,135 +1.26(+5.60%)
Oct 14, 2022 24.59 24.67 22.36 22.47 2,263,997 -2.65(-10.55%)
Oct 13, 2022 23.30 25.35 22.31 25.12 2,963,502 -0.58(-2.26%)
Oct 12, 2022 24.99 26.05 24.39 25.70 2,335,153 +0.74(+2.98%)
Oct 11, 2022 25.55 26.89 24.84 24.96 2,502,174 -0.56(-2.20%)
Oct 10, 2022 25.53 26.55 25.09 25.52 1,523,672 -1.13(-4.25%)
Oct 07, 2022 28.33 28.90 26.39 26.65 2,627,671 -2.81(-9.52%)
Oct 06, 2022 28.63 29.52 27.92 29.46 2,049,418 +0.47(+1.64%)
Oct 05, 2022 28.44 29.02 27.05 28.98 2,630,495 -0.90(-3.01%)
Oct 04, 2022 29.42 30.73 28.82 29.88 3,146,634 +1.79(+6.37%)
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.