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 (%)
Dec 31, 2018 416.10 442.50 405.54 442.02 190,951 +31.68(+7.72%)
Dec 28, 2018 418.50 428.58 407.94 410.34 136,481 -10.08(-2.40%)
Dec 27, 2018 416.10 425.22 405.54 420.42 168,920 +16.57(+4.10%)
Dec 26, 2018 443.18 446.06 391.38 403.85 290,273 -23.02(-5.39%)
Dec 24, 2018 410.08 429.27 406.25 426.87 160,325 +34.53(+8.80%)
Dec 21, 2018 395.70 402.89 371.24 392.34 200,249 -4.32(-1.09%)
Dec 20, 2018 399.53 407.21 384.67 396.66 246,540 +39.81(+11.16%)
Dec 19, 2018 420.64 447.50 352.53 356.85 426,706 -55.16(-13.39%)
Dec 18, 2018 384.67 416.32 380.35 412.00 247,894 +28.30(+7.37%)
Dec 17, 2018 354.93 386.10 354.93 383.71 224,172 +35.49(+10.19%)
Dec 14, 2018 351.09 358.76 340.54 348.21 158,402 -21.58(-5.84%)
Dec 13, 2018 364.04 371.24 361.64 369.80 109,516 -1.92(-0.52%)
Dec 12, 2018 354.93 374.59 353.49 371.71 182,472 +15.83(+4.45%)
Dec 11, 2018 355.41 365.48 345.81 355.89 129,858 +6.71(+1.92%)
Dec 10, 2018 352.05 370.28 341.50 349.17 203,195 -9.11(-2.54%)
Dec 07, 2018 333.82 366.44 332.38 358.29 271,314 +28.78(+8.73%)
Dec 06, 2018 332.38 339.58 322.31 329.51 200,141 +3.36(+1.03%)
Dec 04, 2018 335.74 339.58 322.31 326.15 208,582 +1.92(+0.59%)
Dec 03, 2018 326.15 332.87 315.12 324.23 163,100 +14.87(+4.81%)
Nov 30, 2018 316.56 317.52 300.25 309.36 183,401 -7.19(-2.27%)
Nov 29, 2018 335.26 337.18 316.56 316.56 156,075 -13.43(-4.07%)
Nov 28, 2018 302.17 340.54 300.25 329.99 305,919 +23.02(+7.50%)
Nov 27, 2018 325.19 326.63 299.77 306.96 286,175 -18.23(-5.60%)
Nov 26, 2018 340.54 348.21 322.31 325.19 173,464 -11.03(-3.28%)
Nov 23, 2018 354.93 359.72 332.62 336.22 150,142 -28.78(-7.88%)
Nov 21, 2018 365.00 365.00 365.00 0 +24.94(+7.33%)
Nov 20, 2018 355.41 355.41 323.27 340.06 208,358 -9.11(-2.61%)
Nov 19, 2018 345.33 362.12 344.86 349.17 166,398 +3.84(+1.11%)
Nov 16, 2018 344.38 351.57 340.54 345.33 196,396 +13.43(+4.05%)
Nov 15, 2018 321.35 334.30 319.44 331.90 192,932 +18.23(+5.81%)
Nov 14, 2018 297.85 324.23 295.93 313.68 262,027 +14.87(+4.98%)
Nov 13, 2018 316.56 318.48 294.01 298.81 240,855 -13.91(-4.45%)
Nov 12, 2018 327.11 330.95 308.40 312.72 203,757 -21.58(-6.46%)
Nov 09, 2018 336.70 340.54 328.07 334.30 278,632 -17.27(-4.91%)
Nov 08, 2018 350.61 363.56 346.29 351.57 193,103 -4.80(-1.35%)
Nov 07, 2018 374.11 376.51 354.93 356.37 205,632 -8.15(-2.24%)
Nov 06, 2018 377.47 384.19 360.68 364.52 163,707 -13.43(-3.55%)
Nov 05, 2018 366.92 388.02 366.92 377.95 159,895 +7.19(+1.94%)
Nov 02, 2018 369.32 381.31 364.04 370.76 180,857 -1.44(-0.39%)
Nov 01, 2018 364.52 383.23 361.64 372.19 359,615 +28.30(+8.23%)
Oct 31, 2018 357.81 357.81 336.70 343.90 367,591 -24.94(-6.76%)
Oct 30, 2018 364.52 387.06 353.49 368.84 262,124 +3.36(+0.92%)
Oct 29, 2018 381.79 395.22 365.48 365.48 236,653 -14.39(-3.79%)
Oct 26, 2018 395.70 413.92 379.39 379.87 273,105 -7.67(-1.98%)
Oct 25, 2018 433.59 435.99 383.71 387.54 315,200 -41.25(-9.62%)
Oct 24, 2018 441.74 452.77 423.04 428.79 232,691 -12.95(-2.93%)
Oct 23, 2018 461.89 470.04 433.59 441.74 273,375 +14.87(+3.48%)
Oct 22, 2018 431.67 435.51 418.24 426.87 207,172 -11.99(-2.73%)
Oct 19, 2018 442.22 450.85 434.07 438.86 153,617 +9.11(+2.12%)
Oct 18, 2018 436.94 455.65 427.83 429.75 235,411 -4.32(-0.99%)
Oct 17, 2018 444.62 457.57 428.31 434.07 211,334 -14.39(-3.21%)
Oct 16, 2018 460.93 464.76 429.27 448.46 283,834 -1.44(-0.32%)
Oct 15, 2018 443.66 472.44 438.86 449.89 408,532 +23.02(+5.39%)
Oct 12, 2018 425.91 436.46 399.05 426.87 310,054 -2.40(-0.56%)
Oct 11, 2018 383.23 436.46 373.15 429.27 643,773 +68.11(+18.86%)
Oct 10, 2018 353.97 362.12 336.70 361.16 286,551 +7.19(+2.03%)
Oct 09, 2018 366.92 369.32 351.57 353.97 171,562 -20.14(-5.38%)
Oct 08, 2018 345.33 374.59 343.90 374.11 202,827 +8.15(+2.23%)
Oct 05, 2018 378.43 383.71 363.56 365.96 183,453 -6.24(-1.68%)
Oct 04, 2018 377.95 392.34 364.04 372.19 247,301 +3.36(+0.91%)
Oct 03, 2018 385.14 390.90 367.40 368.84 188,841 -13.91(-3.63%)
Oct 02, 2018 369.32 388.50 367.40 382.75 259,726 +25.90(+7.26%)
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.