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 )

39.28 +0.71 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 851.83 851.83 851.83 0 -7.19(-0.84%)
Dec 28, 2017 868.13 877.73 836.00 859.02 234,975 -1.44(-0.17%)
Dec 27, 2017 874.85 875.81 836.00 860.46 193,762 -4.80(-0.55%)
Dec 26, 2017 828.80 869.09 818.25 865.26 246,939 +54.20(+6.68%)
Dec 22, 2017 792.35 820.17 780.58 811.06 234,426 +32.14(+4.13%)
Dec 21, 2017 754.46 793.79 750.62 778.92 220,568 +23.50(+3.11%)
Dec 20, 2017 724.24 766.63 719.93 755.42 252,931 +43.17(+6.06%)
Dec 19, 2017 708.90 723.28 696.90 712.25 177,613 +7.68(+1.09%)
Dec 18, 2017 687.79 712.25 687.79 704.58 200,697 +31.18(+4.63%)
Dec 15, 2017 698.82 699.78 665.73 673.40 181,803 -5.28(-0.78%)
Dec 14, 2017 676.28 686.83 646.78 678.68 252,298 -2.88(-0.42%)
Dec 13, 2017 608.17 697.87 608.17 681.56 359,042 +69.55(+11.36%)
Dec 12, 2017 600.74 612.97 596.42 612.01 119,308 +3.84(+0.63%)
Dec 11, 2017 611.05 633.11 598.10 608.17 167,912 +1.92(+0.32%)
Dec 08, 2017 593.30 614.41 592.83 606.25 145,582 +17.27(+2.93%)
Dec 07, 2017 590.43 604.82 577.48 588.99 206,736 -24.46(-3.99%)
Dec 06, 2017 625.44 639.11 605.30 613.45 168,078 -26.38(-4.12%)
Dec 05, 2017 658.05 659.01 620.16 639.83 254,905 -29.26(-4.37%)
Dec 04, 2017 685.87 685.87 665.73 669.09 188,758 -27.34(-3.93%)
Dec 01, 2017 691.63 726.64 687.79 696.43 228,095 +4.80(+0.69%)
Nov 30, 2017 689.23 710.10 677.24 691.63 214,229 -5.76(-0.83%)
Nov 29, 2017 718.97 718.97 692.11 697.38 256,956 -39.81(-5.40%)
Nov 28, 2017 752.54 755.35 728.56 737.19 148,854 -13.91(-1.85%)
Nov 27, 2017 758.30 762.62 736.72 751.10 126,683 +16.31(+2.22%)
Nov 24, 2017 734.80 759.02 729.04 734.80 91,704 -13.43(-1.79%)
Nov 22, 2017 733.84 756.86 731.92 748.23 204,831 +29.26(+4.07%)
Nov 21, 2017 714.17 735.28 712.30 718.97 172,695 +13.91(+1.97%)
Nov 20, 2017 725.20 727.60 695.47 705.06 230,971 -39.33(-5.28%)
Nov 17, 2017 722.33 755.90 716.09 744.39 232,885 +30.70(+4.30%)
Nov 16, 2017 704.10 718.01 701.70 713.69 102,089 +2.88(+0.40%)
Nov 15, 2017 713.69 714.65 691.63 710.82 164,076 +10.55(+1.51%)
Nov 14, 2017 704.10 719.45 690.19 700.26 198,860 -14.87(-2.08%)
Nov 13, 2017 738.15 740.55 710.34 715.13 187,500 -14.87(-2.04%)
Nov 10, 2017 760.22 765.46 724.73 730.00 202,924 -34.53(-4.52%)
Nov 09, 2017 784.68 784.68 751.10 764.53 203,746 -9.11(-1.18%)
Nov 08, 2017 777.00 793.79 769.86 773.65 185,298 +13.91(+1.83%)
Nov 07, 2017 767.89 773.65 739.59 759.74 176,440 -20.14(-2.58%)
Nov 06, 2017 733.84 792.35 729.10 779.88 248,206 +46.52(+6.34%)
Nov 03, 2017 766.45 766.45 718.01 733.36 238,450 -20.62(-2.74%)
Nov 02, 2017 744.39 774.61 742.52 753.98 166,004 +21.10(+2.88%)
Nov 01, 2017 737.67 772.21 726.07 732.88 257,334 +5.76(+0.79%)
Oct 31, 2017 741.03 741.99 720.89 727.12 193,268 -34.53(-4.53%)
Oct 30, 2017 774.76 727.60 761.66 207,942 +31.66(+4.34%)
Oct 27, 2017 714.17 746.79 701.94 730.00 218,721 +8.15(+1.13%)
Oct 26, 2017 764.05 766.50 711.29 721.85 302,694 -35.97(-4.75%)
Oct 25, 2017 778.44 781.80 751.58 757.82 239,039 -20.62(-2.65%)
Oct 24, 2017 797.63 806.74 772.50 778.44 229,786 -28.78(-3.57%)
Oct 23, 2017 809.62 823.89 784.44 807.22 258,682 -16.31(-1.98%)
Oct 20, 2017 844.15 848.47 817.34 823.53 258,987 -37.41(-4.35%)
Oct 19, 2017 863.34 875.33 852.07 860.94 190,742 +13.43(+1.58%)
Oct 18, 2017 862.86 872.93 845.11 847.51 192,748 -19.66(-2.27%)
Oct 17, 2017 858.54 875.33 840.79 867.17 274,248 -7.19(-0.82%)
Oct 16, 2017 926.65 932.88 856.14 874.37 294,213 -54.20(-5.84%)
Oct 13, 2017 954.47 957.83 912.74 928.57 194,816 -4.80(-0.51%)
Oct 12, 2017 947.75 953.51 923.29 933.36 174,876 -24.46(-2.55%)
Oct 11, 2017 936.24 958.78 883.00 957.83 311,118 +32.13(+3.47%)
Oct 10, 2017 978.45 980.37 916.75 925.69 236,058 -38.37(-3.98%)
Oct 09, 2017 944.88 969.34 928.09 964.06 180,957 +34.53(+3.72%)
Oct 06, 2017 871.97 932.40 849.43 929.53 361,502 +58.04(+6.66%)
Oct 05, 2017 908.42 913.03 866.70 871.49 222,195 -39.81(-4.37%)
Oct 04, 2017 907.94 915.25 889.23 911.30 200,683 +22.06(+2.48%)
Oct 03, 2017 865.26 901.23 859.50 889.24 195,246 +32.62(+3.81%)
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.