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, 2019 840.75 848.00 803.56 806.36 298,163 -3.57(-0.44%)
Dec 30, 2019 766.65 814.28 760.76 809.93 294,995 +55.16(+7.31%)
Dec 27, 2019 782.50 790.03 748.69 754.77 260,308 -33.13(-4.21%)
Dec 26, 2019 773.61 803.56 751.10 787.91 440,366 +45.40(+6.11%)
Dec 24, 2019 684.44 743.08 680.10 742.50 337,054 +75.25(+11.28%)
Dec 23, 2019 613.63 668.02 609.38 667.25 309,651 +62.70(+10.37%)
Dec 20, 2019 637.01 637.01 600.69 604.55 221,179 -27.24(-4.31%)
Dec 19, 2019 632.28 636.62 614.89 631.79 177,902 +5.80(+0.93%)
Dec 18, 2019 616.63 631.02 608.61 626.00 176,650 +10.72(+1.74%)
Dec 17, 2019 627.93 634.69 611.99 615.27 144,660 -11.01(-1.76%)
Dec 16, 2019 656.62 658.84 624.07 626.29 201,286 -25.02(-3.84%)
Dec 13, 2019 634.98 660.68 619.91 651.31 241,582 +1.93(+0.30%)
Dec 12, 2019 678.46 686.86 630.35 649.38 342,722 -5.41(-0.83%)
Dec 11, 2019 608.61 660.87 606.48 654.79 341,854 +53.13(+8.83%)
Dec 10, 2019 605.23 611.89 592.19 601.65 169,092 +5.12(+0.86%)
Dec 09, 2019 601.94 606.58 587.55 596.53 157,599 +3.86(+0.65%)
Dec 06, 2019 613.44 632.57 590.06 592.67 312,821 -65.01(-9.89%)
Dec 05, 2019 638.85 682.61 638.17 657.68 221,149 +6.76(+1.04%)
Dec 04, 2019 653.14 658.75 625.90 650.92 203,862 -14.78(-2.22%)
Dec 03, 2019 643.19 667.83 642.42 665.70 363,502 +59.22(+9.76%)
Dec 02, 2019 589.10 608.51 580.59 606.48 276,384 +5.60(+0.93%)
Nov 29, 2019 561.08 602.04 559.44 600.88 258,610 +41.93(+7.50%)
Nov 27, 2019 554.32 564.17 538.38 558.96 247,534 -9.37(-1.65%)
Nov 26, 2019 526.69 572.67 519.73 568.33 312,984 +44.92(+8.58%)
Nov 25, 2019 531.33 548.13 520.99 523.40 207,226 -16.04(-2.97%)
Nov 22, 2019 552.77 554.66 529.88 539.44 222,101 -5.12(-0.94%)
Nov 21, 2019 586.49 592.67 541.08 544.56 361,401 -44.25(-7.51%)
Nov 20, 2019 577.21 594.12 560.40 588.81 306,588 +11.01(+1.91%)
Nov 19, 2019 576.15 607.55 571.71 577.79 321,806 -8.02(-1.37%)
Nov 18, 2019 564.75 587.84 559.34 585.81 231,778 +22.32(+3.96%)
Nov 15, 2019 568.33 589.58 561.56 563.50 212,836 -20.67(-3.54%)
Nov 14, 2019 567.84 584.46 556.44 584.17 323,612 +22.41(+3.99%)
Nov 13, 2019 567.84 576.15 555.86 561.76 349,381 +5.60(+1.01%)
Nov 12, 2019 529.78 558.96 506.01 556.15 346,309 +26.66(+5.04%)
Nov 11, 2019 526.50 540.41 516.25 529.49 264,519 -1.74(-0.33%)
Nov 08, 2019 526.40 554.41 523.70 531.23 333,399 -20.38(-3.70%)
Nov 07, 2019 603.20 604.65 541.08 551.61 578,426 -71.20(-11.43%)
Nov 06, 2019 605.62 635.18 595.09 622.81 225,267 +23.86(+3.98%)
Nov 05, 2019 606.20 621.07 586.78 598.95 372,549 -51.68(-7.94%)
Nov 04, 2019 673.24 682.90 645.03 650.63 199,442 -28.40(-4.18%)
Nov 01, 2019 657.01 680.19 644.84 679.03 268,899 +8.21(+1.22%)
Oct 31, 2019 644.84 673.53 633.44 670.82 334,843 +47.63(+7.64%)
Oct 30, 2019 609.19 623.20 571.51 623.20 409,356 +23.67(+3.95%)
Oct 29, 2019 565.91 615.27 562.72 599.53 285,554 +17.87(+3.07%)
Oct 28, 2019 596.82 603.88 572.96 581.66 311,329 -40.38(-6.49%)
Oct 25, 2019 641.16 649.96 591.90 622.04 443,487 +23.67(+3.96%)
Oct 24, 2019 566.30 601.07 562.82 598.37 299,087 +41.06(+7.37%)
Oct 23, 2019 548.52 567.55 547.07 557.31 246,894 +18.74(+3.48%)
Oct 22, 2019 539.44 549.49 515.97 538.57 271,788 +0.87(+0.16%)
Oct 21, 2019 591.32 593.54 532.10 537.70 263,763 -40.57(-7.02%)
Oct 18, 2019 578.28 595.86 556.93 578.28 213,385 -7.92(-1.35%)
Oct 17, 2019 545.33 597.31 544.85 586.20 313,654 +30.24(+5.44%)
Oct 16, 2019 537.41 557.31 524.18 555.96 287,066 +36.61(+7.05%)
Oct 15, 2019 561.08 564.17 516.93 519.35 402,098 -58.74(-10.16%)
Oct 14, 2019 573.93 594.02 567.65 578.08 159,427 -2.51(-0.43%)
Oct 11, 2019 618.27 621.17 571.95 580.59 418,437 -61.83(-9.62%)
Oct 10, 2019 635.85 647.25 599.62 642.42 311,825 +11.11(+1.76%)
Oct 09, 2019 665.61 669.37 624.07 631.31 262,087 -33.33(-5.01%)
Oct 08, 2019 645.32 666.96 626.87 664.64 372,918 +49.17(+7.99%)
Oct 07, 2019 619.91 650.83 602.81 615.47 320,776 -26.18(-4.08%)
Oct 04, 2019 592.86 643.00 590.26 641.65 324,870 +39.80(+6.61%)
Oct 03, 2019 603.78 651.50 595.66 601.85 315,799 -7.83(-1.28%)
Oct 02, 2019 612.57 621.75 586.78 609.67 367,765 +29.37(+5.06%)
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.