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 (%)
Jul 31, 2019 799.97 813.47 670.79 678.11 486,113 -132.85(-16.38%)
Jul 30, 2019 793.03 823.49 784.64 810.96 197,235 +24.87(+3.16%)
Jul 29, 2019 755.72 788.69 731.52 786.09 167,805 +42.23(+5.68%)
Jul 26, 2019 766.90 772.78 733.55 743.86 149,131 -2.12(-0.28%)
Jul 25, 2019 814.14 814.14 739.14 745.98 336,268 -82.33(-9.94%)
Jul 24, 2019 807.01 831.98 791.00 828.31 177,188 +42.23(+5.37%)
Jul 23, 2019 821.66 848.27 759.77 786.09 274,207 -39.72(-4.81%)
Jul 22, 2019 804.98 836.12 804.98 825.80 255,817 +21.21(+2.64%)
Jul 19, 2019 800.16 845.95 762.95 804.60 370,022 -25.93(-3.12%)
Jul 18, 2019 705.39 837.18 685.34 830.53 515,193 +124.75(+17.68%)
Jul 17, 2019 635.40 709.54 634.83 705.78 321,689 +83.49(+13.42%)
Jul 16, 2019 608.89 650.73 607.64 622.29 278,139 +0.48(+0.08%)
Jul 15, 2019 608.22 624.13 598.67 621.81 142,600 +13.40(+2.20%)
Jul 12, 2019 587.78 612.82 580.84 608.41 155,240 +22.46(+3.83%)
Jul 11, 2019 609.76 624.03 571.68 585.95 188,105 -33.07(-5.34%)
Jul 10, 2019 600.41 616.70 582.48 619.02 258,163 +50.03(+8.79%)
Jul 09, 2019 544.59 573.61 533.79 568.98 150,137 +29.02(+5.37%)
Jul 08, 2019 556.74 565.61 539.96 539.96 126,134 -13.50(-2.44%)
Jul 05, 2019 520.59 557.61 505.64 553.46 218,940 -15.14(-2.66%)
Jul 03, 2019 573.22 577.66 555.49 568.60 137,793 -0.96(-0.17%)
Jul 02, 2019 518.66 577.08 517.70 569.56 382,666 +72.11(+14.50%)
Jul 01, 2019 526.95 541.60 487.81 497.45 304,883 -80.50(-13.93%)
Jun 28, 2019 572.45 583.73 557.03 577.95 295,119 +10.61(+1.87%)
Jun 27, 2019 570.24 573.61 554.81 567.34 226,192 -8.68(-1.51%)
Jun 26, 2019 547.58 598.19 536.49 576.02 328,697 -2.89(-0.50%)
Jun 25, 2019 627.11 634.83 542.76 578.91 641,345 -33.26(-5.43%)
Jun 24, 2019 572.65 614.58 561.08 612.17 407,705 +56.40(+10.15%)
Jun 21, 2019 551.92 555.77 515.28 555.77 389,282 +8.19(+1.50%)
Jun 20, 2019 529.75 550.47 519.14 547.58 551,772 +79.05(+16.87%)
Jun 19, 2019 445.39 469.01 435.75 468.53 351,277 +18.80(+4.18%)
Jun 18, 2019 456.96 464.19 433.34 449.73 418,401 +13.50(+3.09%)
Jun 17, 2019 432.86 444.91 423.22 436.23 223,256 +3.38(+0.78%)
Jun 14, 2019 449.73 462.74 418.16 432.86 485,396 +1.45(+0.34%)
Jun 13, 2019 416.47 434.30 412.13 431.41 242,912 +18.32(+4.43%)
Jun 12, 2019 402.97 420.81 401.05 413.10 207,401 +22.17(+5.67%)
Jun 11, 2019 371.64 398.63 371.64 390.92 214,200 +12.53(+3.31%)
Jun 10, 2019 386.58 389.96 370.68 378.39 287,683 -31.81(-7.76%)
Jun 07, 2019 429.00 433.82 405.87 410.20 315,481 -5.79(-1.39%)
Jun 06, 2019 415.50 421.29 405.38 415.99 239,904 +8.19(+2.01%)
Jun 05, 2019 434.30 444.91 398.63 407.79 343,217 -11.57(-2.76%)
Jun 04, 2019 398.63 419.36 396.22 419.36 351,543 +1.93(+0.46%)
Jun 03, 2019 383.21 420.81 379.35 417.43 570,995 +53.51(+14.70%)
May 31, 2019 339.35 367.79 339.35 363.93 520,433 +36.15(+11.03%)
May 30, 2019 309.94 329.22 304.16 327.78 250,262 +17.83(+5.75%)
May 29, 2019 313.32 316.21 306.09 309.94 147,912 -1.93(-0.62%)
May 28, 2019 308.01 315.24 304.16 311.87 199,374 -5.78(-1.82%)
May 24, 2019 314.76 319.58 309.94 317.65 145,123 +3.37(+1.07%)
May 23, 2019 320.06 331.15 308.98 314.28 304,158 +4.82(+1.56%)
May 22, 2019 328.26 330.19 304.16 309.46 281,416 -20.73(-6.28%)
May 21, 2019 324.40 332.12 318.62 330.19 171,929 +0.96(+0.29%)
May 20, 2019 332.60 336.45 326.81 329.22 178,587 -6.75(-2.01%)
May 17, 2019 325.85 338.38 321.51 335.97 230,073 +4.34(+1.31%)
May 16, 2019 338.38 338.86 324.40 331.63 302,211 -15.43(-4.44%)
May 15, 2019 350.43 356.22 342.72 347.06 176,249 -2.41(-0.69%)
May 14, 2019 354.77 358.14 336.45 349.47 277,788 -6.75(-1.89%)
May 13, 2019 344.65 359.11 333.56 356.22 378,133 +28.92(+8.84%)
May 10, 2019 337.42 339.83 325.37 327.30 249,547 -5.78(-1.74%)
May 09, 2019 336.45 346.58 330.67 333.08 294,006 -3.86(-1.14%)
May 08, 2019 360.56 366.34 333.08 336.94 359,124 -16.39(-4.64%)
May 07, 2019 335.01 356.22 325.85 353.32 297,477 +21.69(+6.54%)
May 06, 2019 325.85 339.83 323.92 331.63 225,072 +1.93(+0.58%)
May 03, 2019 331.15 344.17 325.85 329.70 337,893 +6.75(+2.09%)
May 02, 2019 327.78 333.56 316.69 322.96 457,449 -20.25(-5.90%)
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.