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 (%)
Oct 30, 2020 114.15 114.76 107.37 113.91 1,166,991 +2.83(+2.55%)
Oct 29, 2020 106.10 113.10 105.77 111.08 1,026,049 +2.39(+2.20%)
Oct 28, 2020 119.35 120.38 107.45 108.68 2,063,943 -18.93(-14.84%)
Oct 27, 2020 122.75 127.76 121.70 127.62 892,165 +3.71(+3.00%)
Oct 26, 2020 126.36 130.60 122.76 123.90 1,060,154 -4.97(-3.86%)
Oct 23, 2020 131.66 131.78 125.84 128.88 1,084,121 -3.10(-2.35%)
Oct 22, 2020 132.40 133.40 127.33 131.98 1,115,729 -4.53(-3.32%)
Oct 21, 2020 135.40 140.49 134.64 136.51 1,153,924 +3.46(+2.60%)
Oct 20, 2020 130.39 134.84 128.28 133.05 919,109 +2.83(+2.17%)
Oct 19, 2020 138.56 138.76 129.93 130.22 978,393 -4.45(-3.30%)
Oct 16, 2020 139.05 140.12 134.31 134.67 884,737 -4.59(-3.30%)
Oct 15, 2020 136.63 141.57 135.85 139.26 924,530 -3.28(-2.30%)
Oct 14, 2020 141.60 146.11 139.82 142.55 1,138,282 +4.88(+3.55%)
Oct 13, 2020 136.44 139.44 131.80 137.66 1,237,214 -4.63(-3.26%)
Oct 12, 2020 142.16 145.08 139.05 142.30 880,364 -0.87(-0.61%)
Oct 09, 2020 135.66 143.85 135.55 143.17 1,802,602 +13.46(+10.38%)
Oct 08, 2020 127.29 130.40 125.48 129.71 1,000,512 +5.15(+4.13%)
Oct 07, 2020 124.83 127.49 122.43 124.56 933,879 +3.09(+2.54%)
Oct 06, 2020 133.15 134.56 120.75 121.47 1,400,943 -8.33(-6.42%)
Oct 05, 2020 127.20 132.23 126.47 129.81 1,095,483 +4.52(+3.60%)
Oct 02, 2020 125.97 129.25 123.12 125.29 1,211,160 -3.55(-2.75%)
Oct 01, 2020 128.78 132.10 126.08 128.84 1,232,308 +3.84(+3.07%)
Sep 30, 2020 125.55 128.19 122.42 125.00 981,037 -2.87(-2.24%)
Sep 29, 2020 125.09 129.55 124.89 127.87 1,108,403 +3.55(+2.85%)
Sep 28, 2020 124.95 126.42 120.81 124.32 1,406,194 +4.19(+3.48%)
Sep 25, 2020 118.31 122.48 115.32 120.14 1,117,351 -2.05(-1.67%)
Sep 24, 2020 111.65 124.53 110.10 122.18 2,193,644 +6.86(+5.95%)
Sep 23, 2020 129.84 130.51 112.72 115.32 3,446,819 -20.56(-15.13%)
Sep 22, 2020 135.66 138.20 131.68 135.88 1,332,329 -0.19(-0.14%)
Sep 21, 2020 140.16 144.80 133.09 136.07 2,049,535 -15.71(-10.35%)
Sep 18, 2020 155.54 159.11 150.99 151.78 943,046 -2.23(-1.45%)
Sep 17, 2020 149.22 155.52 146.20 154.01 978,026 -3.28(-2.09%)
Sep 16, 2020 161.82 162.21 155.42 157.30 1,219,466 +1.94(+1.25%)
Sep 15, 2020 161.37 162.31 153.60 155.36 1,402,245 +0.42(+0.27%)
Sep 14, 2020 145.64 155.56 145.35 154.94 1,656,754 +14.64(+10.44%)
Sep 11, 2020 146.55 150.01 138.57 140.30 930,971 -4.15(-2.87%)
Sep 10, 2020 151.62 153.80 142.16 144.45 1,475,676 -3.39(-2.29%)
Sep 09, 2020 139.53 149.42 139.53 147.84 1,601,949 +11.55(+8.47%)
Sep 08, 2020 131.78 142.91 128.35 136.29 1,363,239 -5.16(-3.65%)
Sep 04, 2020 141.40 142.75 129.46 141.45 1,921,077 -1.95(-1.36%)
Sep 03, 2020 142.60 146.16 134.21 143.40 1,732,093 -1.54(-1.06%)
Sep 02, 2020 144.00 145.35 135.96 144.94 1,460,244 -1.29(-0.88%)
Sep 01, 2020 156.97 156.98 142.83 146.23 2,173,500 -4.35(-2.89%)
Aug 31, 2020 149.63 154.21 147.48 150.58 1,519,928 +2.58(+1.74%)
Aug 28, 2020 143.22 149.61 141.40 148.00 2,078,251 +10.41(+7.56%)
Aug 27, 2020 148.62 149.13 131.95 137.60 2,360,929 -4.98(-3.49%)
Aug 26, 2020 131.94 143.93 131.52 142.58 2,176,286 +7.40(+5.48%)
Aug 25, 2020 134.30 135.43 126.61 135.17 1,737,162 -0.98(-0.72%)
Aug 24, 2020 141.47 142.67 134.96 136.15 1,319,318 -0.64(-0.47%)
Aug 21, 2020 138.06 139.82 133.48 136.79 1,867,516 -8.00(-5.53%)
Aug 20, 2020 139.54 146.42 137.70 144.80 1,762,784 +4.27(+3.04%)
Aug 19, 2020 151.26 152.24 137.97 140.52 2,704,818 -14.08(-9.11%)
Aug 18, 2020 165.39 165.53 149.43 154.60 1,935,695 -3.22(-2.04%)
Aug 17, 2020 151.92 158.90 150.52 157.82 1,962,506 +16.20(+11.44%)
Aug 14, 2020 143.25 144.63 136.30 141.62 1,387,736 -0.28(-0.20%)
Aug 13, 2020 137.34 145.76 135.03 141.90 2,268,591 +10.36(+7.88%)
Aug 12, 2020 138.25 139.85 130.81 131.54 2,014,442 +2.45(+1.90%)
Aug 11, 2020 136.34 143.30 127.19 129.09 3,615,123 -27.81(-17.72%)
Aug 10, 2020 162.02 170.76 155.51 156.90 2,187,850 -2.08(-1.31%)
Aug 07, 2020 164.63 165.63 153.38 158.98 2,471,858 -14.08(-8.14%)
Aug 06, 2020 180.56 182.51 167.24 173.06 2,415,485 -2.03(-1.16%)
Aug 05, 2020 180.08 185.24 168.96 175.09 2,850,443 +5.16(+3.04%)
Aug 04, 2020 154.10 170.69 151.79 169.92 2,676,812 +14.61(+9.41%)
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.