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 (%)
Jul 31, 2017 886.84 916.10 876.77 893.55 179,770 -1.44(-0.16%)
Jul 28, 2017 854.23 900.75 853.75 894.99 256,797 +48.44(+5.72%)
Jul 27, 2017 887.80 894.99 831.20 846.55 339,567 -39.81(-4.49%)
Jul 26, 2017 800.99 909.38 798.11 886.36 443,080 +84.89(+10.59%)
Jul 25, 2017 797.63 801.47 179,494 -13.43(-1.65%)
Jul 24, 2017 868.13 871.97 803.86 814.89 243,558 -49.40(-5.72%)
Jul 21, 2017 871.01 874.37 851.35 864.30 175,703 +14.87(+1.75%)
Jul 20, 2017 831.68 864.35 826.89 849.43 193,299 +7.19(+0.85%)
Jul 19, 2017 841.75 859.02 821.13 842.23 173,602 -6.24(-0.73%)
Jul 18, 2017 857.58 864.78 838.40 848.47 201,844 +15.35(+1.84%)
Jul 17, 2017 825.93 848.47 824.97 833.12 205,503 +28.30(+3.52%)
Jul 14, 2017 824.87 798.11 804.82 282,299 +33.57(+4.35%)
Jul 13, 2017 803.38 813.46 763.09 771.25 268,611 -32.62(-4.06%)
Jul 12, 2017 820.17 835.52 800.99 803.86 293,253 +10.07(+1.27%)
Jul 11, 2017 775.09 798.59 741.07 793.79 317,201 +9.59(+1.22%)
Jul 10, 2017 717.05 787.56 711.77 784.20 295,921 +49.40(+6.72%)
Jul 07, 2017 767.41 768.37 710.82 734.80 370,151 -52.28(-6.64%)
Jul 06, 2017 813.46 814.41 775.57 787.08 285,966 -36.93(-4.48%)
Jul 05, 2017 807.70 834.08 780.84 824.01 302,956 +16.79(+2.08%)
Jul 03, 2017 847.51 851.35 803.38 807.22 246,203 -85.85(-9.61%)
Jun 30, 2017 873.89 906.02 873.41 893.08 184,539 +8.63(+0.98%)
Jun 29, 2017 916.10 922.81 863.34 884.44 338,194 -59.95(-6.35%)
Jun 28, 2017 921.85 946.31 894.99 944.39 242,991 +38.37(+4.23%)
Jun 27, 2017 946.31 958.78 904.11 906.02 282,260 -22.06(-2.38%)
Jun 26, 2017 904.11 957.83 902.67 928.09 230,691 -31.18(-3.25%)
Jun 23, 2017 946.79 961.66 925.69 959.26 254,299 +48.92(+5.37%)
Jun 22, 2017 889.72 923.29 881.56 910.34 350,420 +49.40(+5.74%)
Jun 21, 2017 817.77 867.17 816.33 860.94 329,166 +38.37(+4.66%)
Jun 20, 2017 831.68 832.64 801.95 822.57 276,833 -6.24(-0.75%)
Jun 19, 2017 838.88 872.93 825.45 828.80 307,328 -35.49(-4.11%)
Jun 16, 2017 854.23 880.12 832.64 864.30 344,725 +14.39(+1.69%)
Jun 15, 2017 820.65 885.88 815.85 849.91 339,036 +0.00(+0.00%)
Jun 14, 2017 1040 1045 803.86 849.91 759,443 -134.30(-13.65%)
Jun 13, 2017 912.26 1012 911.30 984.21 464,942 +61.39(+6.65%)
Jun 12, 2017 858.54 949.19 856.02 922.81 443,921 +47.48(+5.42%)
Jun 09, 2017 869.09 914.66 868.61 875.33 427,455 -47.00(-5.10%)
Jun 08, 2017 944.88 951.21 884.20 922.33 506,964 -51.32(-5.27%)
Jun 07, 2017 949.19 992.36 926.65 973.65 582,815 -4.80(-0.49%)
Jun 06, 2017 871.49 985.64 869.57 978.45 649,277 +146.29(+17.58%)
Jun 05, 2017 835.52 840.79 788.03 832.16 423,800 +13.91(+1.70%)
Jun 02, 2017 812.50 831.20 796.19 818.25 372,094 +31.66(+4.02%)
Jun 01, 2017 766.93 801.47 763.09 786.60 366,295 -1.92(-0.24%)
May 31, 2017 799.55 816.33 760.47 788.51 456,129 -10.55(-1.32%)
May 30, 2017 798.11 816.33 793.31 799.07 329,907 -29.74(-3.59%)
May 26, 2017 860.46 860.94 826.89 828.80 305,784 +15.83(+1.95%)
May 25, 2017 821.61 837.97 787.08 812.98 402,214 -34.53(-4.07%)
May 24, 2017 807.22 861.90 752.06 847.51 544,306 +20.62(+2.49%)
May 23, 2017 930.49 936.72 820.66 826.89 414,350 -93.05(-10.11%)
May 22, 2017 904.59 940.56 899.79 919.93 245,104 +35.49(+4.01%)
May 19, 2017 905.54 910.34 871.97 884.44 246,571 +2.88(+0.33%)
May 18, 2017 957.83 957.83 870.05 881.56 424,855 -96.41(-9.86%)
May 17, 2017 983.25 1017 940.56 977.97 510,603 +57.08(+6.20%)
May 16, 2017 907.94 934.32 894.51 920.89 368,385 +21.58(+2.40%)
May 15, 2017 943.44 946.79 840.79 899.31 468,816 +12.95(+1.46%)
May 12, 2017 891.16 920.89 867.17 886.36 535,961 +39.81(+4.70%)
May 11, 2017 780.36 851.35 779.88 846.55 490,656 +81.54(+10.66%)
May 10, 2017 745.35 787.56 745.35 765.01 395,454 +45.57(+6.33%)
May 09, 2017 699.30 724.24 684.91 719.45 379,652 -5.28(-0.73%)
May 08, 2017 731.44 732.40 682.52 724.72 393,325 +5.76(+0.80%)
May 05, 2017 683.48 746.79 681.08 718.97 368,521 +41.25(+6.09%)
May 04, 2017 719.93 733.36 658.05 677.72 587,469 -83.94(-11.02%)
May 03, 2017 784.20 846.55 754.94 761.66 479,855 -26.38(-3.35%)
May 02, 2017 781.80 824.97 772.69 788.03 248,626 -8.63(-1.08%)
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.