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 29, 2018 650.38 650.38 650.38 0 +23.50(+3.75%)
Mar 28, 2018 650.38 653.74 621.12 626.88 311,326 -43.17(-6.44%)
Mar 27, 2018 671.96 687.31 659.97 670.05 233,020 -35.01(-4.97%)
Mar 26, 2018 706.02 719.45 702.18 705.06 209,187 +11.99(+1.73%)
Mar 23, 2018 695.47 715.61 683.48 693.07 338,150 +41.25(+6.33%)
Mar 22, 2018 664.29 676.76 648.46 651.82 233,740 -26.38(-3.89%)
Mar 21, 2018 636.95 691.63 628.32 678.20 507,568 +63.79(+10.38%)
Mar 20, 2018 623.52 627.17 608.88 614.41 169,599 -18.71(-2.95%)
Mar 19, 2018 616.33 643.67 605.77 633.11 257,414 +17.27(+2.80%)
Mar 16, 2018 624.48 625.44 602.90 615.85 208,245 -9.11(-1.46%)
Mar 15, 2018 631.67 635.51 616.33 624.96 248,294 -16.79(-2.62%)
Mar 14, 2018 640.79 654.22 634.55 641.75 116,793 +0.00(+0.00%)
Mar 13, 2018 652.30 660.79 628.37 641.75 187,387 -7.19(-1.11%)
Mar 12, 2018 625.92 651.34 612.49 648.94 227,147 +13.43(+2.11%)
Mar 09, 2018 625.44 659.49 624.96 635.51 262,115 -2.88(-0.45%)
Mar 08, 2018 637.91 643.67 620.64 638.39 251,392 +4.32(+0.68%)
Mar 07, 2018 624.48 634.07 338,753 -45.09(-6.64%)
Mar 06, 2018 668.61 704.58 667.65 679.16 360,991 +35.49(+5.51%)
Mar 05, 2018 631.67 646.06 624.48 643.67 181,963 +2.88(+0.45%)
Mar 02, 2018 667.65 676.28 635.99 640.79 282,299 -7.67(-1.18%)
Mar 01, 2018 604.34 656.62 579.39 648.46 405,079 +26.86(+4.32%)
Feb 28, 2018 633.59 643.67 619.68 621.60 174,263 -6.72(-1.07%)
Feb 27, 2018 668.13 670.05 614.89 628.32 344,458 -59.00(-8.58%)
Feb 26, 2018 673.40 688.75 663.34 687.31 185,738 +34.05(+5.21%)
Feb 23, 2018 635.99 660.93 626.88 653.26 164,627 +22.54(+3.57%)
Feb 22, 2018 628.80 630.72 217,661 -2.40(-0.38%)
Feb 21, 2018 658.53 702.39 633.11 633.11 333,092 -2.88(-0.45%)
Feb 20, 2018 666.69 681.08 627.36 635.99 275,059 -57.56(-8.30%)
Feb 16, 2018 693.55 693.55 693.55 0 -69.55(-9.11%)
Feb 15, 2018 765.49 773.89 734.80 763.09 309,899 +3.84(+0.51%)
Feb 14, 2018 666.69 768.85 645.59 759.26 525,742 +94.01(+14.13%)
Feb 13, 2018 657.58 675.80 640.31 665.25 267,247 +16.31(+2.51%)
Feb 12, 2018 603.86 670.53 590.91 648.94 319,147 +60.91(+10.36%)
Feb 09, 2018 632.63 634.07 543.90 588.03 500,494 -43.65(-6.91%)
Feb 08, 2018 632.15 661.89 617.77 631.67 296,933 +5.28(+0.84%)
Feb 07, 2018 630.72 658.43 618.25 626.40 312,988 -18.23(-2.83%)
Feb 06, 2018 671.49 688.27 640.79 644.62 305,942 -57.32(-8.17%)
Feb 05, 2018 701.22 707.46 671.96 701.94 221,978 +7.91(+1.14%)
Feb 02, 2018 747.27 747.27 685.87 694.03 420,888 -93.53(-11.88%)
Feb 01, 2018 768.37 782.70 754.46 787.56 259,061 -4.80(-0.61%)
Jan 31, 2018 779.40 805.78 726.64 792.35 379,749 +35.49(+4.69%)
Jan 30, 2018 812.50 814.89 746.31 756.86 264,378 -30.70(-3.90%)
Jan 29, 2018 851.35 853.75 777.00 787.56 327,985 -90.65(-10.32%)
Jan 26, 2018 877.73 901.23 864.78 878.21 154,563 +15.83(+1.84%)
Jan 25, 2018 966.46 973.17 851.35 862.38 392,016 -94.97(-9.92%)
Jan 24, 2018 952.07 983.25 941.04 957.35 324,028 +52.76(+5.83%)
Jan 23, 2018 849.43 911.30 824.01 904.59 238,190 +39.33(+4.55%)
Jan 22, 2018 865.74 883.96 845.59 865.26 146,173 +5.28(+0.61%)
Jan 19, 2018 867.17 881.32 857.58 859.98 172,132 +10.07(+1.19%)
Jan 18, 2018 906.50 912.74 843.24 849.91 310,136 -53.24(-5.89%)
Jan 17, 2018 936.24 965.98 897.87 903.15 297,686 -47.48(-4.99%)
Jan 16, 2018 913.22 957.35 899.91 950.63 253,851 +48.44(+5.37%)
Jan 12, 2018 902.19 902.19 902.19 0 +70.51(+8.48%)
Jan 11, 2018 822.57 838.88 821.61 831.68 137,985 +19.66(+2.42%)
Jan 10, 2018 812.02 199,878 +26.38(+3.36%)
Jan 09, 2018 807.70 808.18 777.48 785.64 200,163 -48.92(-5.86%)
Jan 08, 2018 865.74 869.33 825.93 834.56 214,673 -39.33(-4.50%)
Jan 05, 2018 871.97 896.43 866.22 873.89 146,236 -19.66(-2.20%)
Jan 04, 2018 869.09 899.79 852.54 893.55 188,866 +14.39(+1.64%)
Jan 03, 2018 917.54 927.61 837.44 879.16 273,320 -47.48(-5.12%)
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.