Skip to main content

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

33.32 +1.34 (+4.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.61 77.58 74.53 74.69 589,870 -1.03(-1.36%)
Mar 30, 2022 75.39 78.11 74.58 75.72 765,395 +0.81(+1.08%)
Mar 29, 2022 70.01 75.03 69.02 74.91 694,811 +1.94(+2.65%)
Mar 28, 2022 76.26 76.46 72.43 72.98 1,066,117 -6.45(-8.12%)
Mar 25, 2022 77.93 79.57 77.20 79.43 577,735 +0.68(+0.86%)
Mar 24, 2022 80.41 82.52 78.38 78.75 958,681 -0.49(-0.61%)
Mar 23, 2022 76.85 79.71 75.69 79.23 1,247,166 +3.39(+4.48%)
Mar 22, 2022 76.91 77.66 73.92 75.84 796,770 -2.55(-3.25%)
Mar 21, 2022 75.76 80.20 75.76 78.39 913,296 +2.92(+3.87%)
Mar 18, 2022 75.48 77.35 73.52 75.47 594,513 -1.56(-2.02%)
Mar 17, 2022 74.34 79.93 74.34 77.02 893,289 +4.33(+5.95%)
Mar 16, 2022 71.25 72.74 68.02 72.70 791,885 +0.93(+1.30%)
Mar 15, 2022 67.37 73.73 66.68 71.76 626,748 +1.20(+1.70%)
Mar 14, 2022 75.32 75.64 69.29 70.57 850,271 -7.47(-9.57%)
Mar 11, 2022 77.28 79.75 76.43 78.04 876,700 -2.87(-3.55%)
Mar 10, 2022 78.87 81.85 78.20 80.91 878,817 +3.60(+4.66%)
Mar 09, 2022 73.80 78.67 72.56 77.31 906,910 -1.66(-2.11%)
Mar 08, 2022 80.54 86.59 76.65 78.97 2,053,762 +1.29(+1.67%)
Mar 07, 2022 75.47 79.17 74.19 77.68 1,425,640 +3.31(+4.45%)
Mar 04, 2022 71.61 75.16 71.16 74.37 1,488,066 +3.65(+5.16%)
Mar 03, 2022 70.01 70.83 67.75 70.72 882,495 +0.82(+1.17%)
Mar 02, 2022 68.47 70.49 67.70 69.90 1,003,598 -0.63(-0.90%)
Mar 01, 2022 65.39 70.71 64.96 70.54 1,593,907 +6.48(+10.11%)
Feb 28, 2022 65.50 65.50 62.60 64.06 1,240,989 +0.57(+0.90%)
Feb 25, 2022 60.64 63.84 60.64 63.48 1,029,715 +1.24(+2.00%)
Feb 24, 2022 70.14 70.17 59.73 62.24 2,122,209 -2.58(-3.98%)
Feb 23, 2022 61.76 66.11 61.42 64.82 1,203,541 +3.41(+5.56%)
Feb 22, 2022 63.59 64.06 60.54 61.40 1,177,974 -1.99(-3.15%)
Feb 18, 2022 63.40 0 -1.91(-2.92%)
Feb 17, 2022 64.49 66.78 63.14 65.30 1,769,775 +2.37(+3.77%)
Feb 16, 2022 59.72 63.41 59.72 62.93 1,552,173 +3.35(+5.62%)
Feb 15, 2022 57.64 59.94 56.12 59.58 955,318 -1.36(-2.23%)
Feb 14, 2022 60.21 61.07 59.02 60.95 1,384,753 +1.74(+2.94%)
Feb 11, 2022 53.22 60.44 53.14 59.21 2,276,699 +5.96(+11.20%)
Feb 10, 2022 54.48 57.63 52.46 53.24 1,389,061 -2.45(-4.40%)
Feb 09, 2022 56.36 57.24 55.26 55.69 911,974 -0.25(-0.45%)
Feb 08, 2022 54.15 55.95 53.78 55.95 832,359 +1.24(+2.26%)
Feb 07, 2022 51.74 55.41 51.39 54.71 1,118,935 +3.96(+7.80%)
Feb 04, 2022 49.26 51.32 49.22 50.75 657,472 +0.91(+1.83%)
Feb 03, 2022 51.06 51.58 49.84 892,652 -2.48(-4.74%)
Feb 02, 2022 53.12 53.98 51.48 52.32 915,764 -0.36(-0.68%)
Feb 01, 2022 52.52 53.58 50.89 52.68 1,005,446 +1.63(+3.20%)
Jan 31, 2022 49.07 51.35 51.04 1,015,494 +2.74(+5.68%)
Jan 28, 2022 48.45 48.46 46.61 48.30 1,420,800 -0.89(-1.82%)
Jan 27, 2022 51.03 52.69 49.01 49.20 1,609,274 -3.73(-7.06%)
Jan 26, 2022 57.05 58.39 51.45 52.93 1,827,917 -5.63(-9.62%)
Jan 25, 2022 55.29 59.11 54.35 58.56 1,094,755 +1.19(+2.07%)
Jan 24, 2022 57.60 57.80 53.33 57.38 1,353,760 -1.94(-3.26%)
Jan 21, 2022 63.17 63.53 58.59 59.31 1,093,391 -3.76(-5.97%)
Jan 20, 2022 65.85 66.18 62.73 63.08 1,244,010 -1.45(-2.25%)
Jan 19, 2022 58.27 64.99 57.94 64.53 2,175,208 +7.90(+13.95%)
Jan 18, 2022 57.34 59.12 56.05 56.63 836,686 -1.23(-2.12%)
Jan 14, 2022 57.85 0 -1.44(-2.43%)
Jan 13, 2022 60.61 61.46 59.22 59.29 853,147 -1.87(-3.05%)
Jan 12, 2022 58.95 61.28 58.34 61.16 1,169,102 +2.74(+4.70%)
Jan 11, 2022 55.47 58.67 54.65 58.42 1,313,604 +2.82(+5.07%)
Jan 10, 2022 53.51 55.60 52.36 55.60 1,000,766 +1.10(+2.02%)
Jan 07, 2022 54.01 54.97 52.81 54.50 997,861 +1.09(+2.04%)
Jan 06, 2022 54.97 56.10 53.28 53.41 1,621,149 -4.30(-7.45%)
Jan 05, 2022 61.71 63.20 57.27 57.71 1,545,114 -2.84(-4.69%)
Jan 04, 2022 60.41 62.65 60.02 60.55 842,400 +0.72(+1.20%)
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.