Skip to main content

Junior Gold Mine Bull 3X Direxion (NY: JNUG )

45.43 -1.62 (-3.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 619.09 619.09 619.09 0 -5.23(-0.84%)
Dec 28, 2017 630.94 637.91 607.58 624.31 323,313 -1.05(-0.17%)
Dec 27, 2017 635.82 636.51 607.58 625.36 266,606 -3.49(-0.55%)
Dec 26, 2017 602.35 631.63 594.68 628.85 339,775 +39.39(+6.68%)
Dec 22, 2017 575.86 596.08 567.31 589.46 322,557 +23.36(+4.13%)
Dec 21, 2017 548.32 576.91 545.53 566.10 303,489 +17.08(+3.11%)
Dec 20, 2017 526.36 557.17 523.22 549.02 348,019 +31.37(+6.06%)
Dec 19, 2017 515.21 525.66 506.49 517.65 244,385 +5.58(+1.09%)
Dec 18, 2017 499.87 517.65 499.87 512.07 276,148 +22.66(+4.63%)
Dec 15, 2017 507.89 508.58 483.83 489.41 250,151 -3.83(-0.78%)
Dec 14, 2017 491.50 499.17 470.06 493.25 347,148 -2.09(-0.42%)
Dec 13, 2017 442.00 507.19 442.00 495.34 494,022 +50.55(+11.36%)
Dec 12, 2017 436.60 445.49 433.46 444.79 164,162 +2.79(+0.63%)
Dec 11, 2017 444.10 460.13 434.68 442.00 231,038 +1.39(+0.32%)
Dec 08, 2017 431.20 446.54 430.85 440.61 200,313 +12.55(+2.93%)
Dec 07, 2017 429.11 439.56 419.69 428.06 284,457 -17.78(-3.99%)
Dec 06, 2017 454.55 464.49 439.91 445.84 231,266 -19.17(-4.12%)
Dec 05, 2017 478.26 478.95 450.72 465.01 350,735 -21.26(-4.37%)
Dec 04, 2017 498.48 498.48 483.83 486.27 259,721 -19.87(-3.93%)
Dec 01, 2017 502.66 528.11 499.87 506.14 313,846 +3.49(+0.69%)
Nov 30, 2017 500.92 516.08 492.20 502.66 294,767 -4.18(-0.83%)
Nov 29, 2017 522.53 522.53 503.01 506.84 353,558 -28.93(-5.40%)
Nov 28, 2017 546.93 548.97 529.50 535.77 204,815 -10.11(-1.85%)
Nov 27, 2017 551.11 554.25 535.42 545.88 174,309 +11.85(+2.22%)
Nov 24, 2017 534.03 551.63 529.85 534.03 126,180 -9.76(-1.79%)
Nov 22, 2017 533.33 550.07 531.94 543.79 281,836 +21.26(+4.07%)
Nov 21, 2017 519.04 534.38 517.68 522.53 237,619 +10.11(+1.97%)
Nov 20, 2017 527.06 528.80 505.45 512.42 317,803 -28.58(-5.28%)
Nov 17, 2017 524.97 549.37 520.44 541.00 320,437 +22.31(+4.30%)
Nov 16, 2017 511.72 521.83 509.98 518.69 140,468 +2.09(+0.40%)
Nov 15, 2017 518.69 519.39 502.66 516.60 225,759 +7.67(+1.51%)
Nov 14, 2017 511.72 522.88 501.61 508.93 273,621 -10.81(-2.08%)
Nov 13, 2017 536.47 538.21 516.25 519.74 257,989 -10.81(-2.04%)
Nov 10, 2017 552.50 556.32 526.71 530.54 279,213 -25.10(-4.52%)
Nov 09, 2017 570.28 570.28 545.88 555.64 280,343 -6.62(-1.18%)
Nov 08, 2017 564.71 576.91 559.51 562.27 254,960 +10.11(+1.83%)
Nov 07, 2017 558.08 562.27 537.52 552.16 242,772 -14.64(-2.58%)
Nov 06, 2017 533.33 575.86 529.89 566.80 341,517 +33.81(+6.34%)
Nov 03, 2017 557.04 557.04 521.83 532.99 328,094 -14.99(-2.74%)
Nov 02, 2017 541.00 562.96 539.65 547.97 228,413 +15.34(+2.88%)
Nov 01, 2017 536.12 561.22 527.69 532.64 354,077 +4.18(+0.79%)
Oct 31, 2017 538.56 539.26 523.92 528.45 265,927 -25.10(-4.53%)
Oct 30, 2017 563.08 528.80 553.55 286,117 +23.01(+4.34%)
Oct 27, 2017 519.04 542.75 510.15 530.54 300,948 +5.93(+1.13%)
Oct 26, 2017 555.29 557.08 516.95 524.62 416,490 -26.14(-4.75%)
Oct 25, 2017 565.75 568.19 546.23 550.76 328,904 -14.99(-2.65%)
Oct 24, 2017 579.70 586.32 561.43 565.75 316,173 -20.92(-3.57%)
Oct 23, 2017 588.41 598.78 570.11 586.67 355,932 -11.85(-1.98%)
Oct 20, 2017 613.51 616.64 594.02 598.52 356,352 -27.19(-4.35%)
Oct 19, 2017 627.45 636.17 619.26 625.71 262,451 +9.76(+1.58%)
Oct 18, 2017 627.10 634.42 614.21 615.95 265,211 -14.29(-2.27%)
Oct 17, 2017 623.97 636.17 611.07 630.24 377,351 -5.23(-0.82%)
Oct 16, 2017 673.46 678.00 622.22 635.47 404,820 -39.39(-5.84%)
Oct 13, 2017 693.68 696.12 663.36 674.86 268,056 -3.49(-0.51%)
Oct 12, 2017 688.80 692.99 671.02 678.34 240,620 -17.78(-2.55%)
Oct 11, 2017 680.44 696.82 641.74 696.12 428,082 +23.35(+3.47%)
Oct 10, 2017 711.11 712.50 666.27 672.77 324,803 -27.89(-3.98%)
Oct 09, 2017 686.71 704.49 674.51 700.65 248,987 +25.10(+3.72%)
Oct 06, 2017 633.73 677.65 617.34 675.55 497,406 +42.18(+6.66%)
Oct 05, 2017 660.22 663.56 629.89 633.38 305,729 -28.93(-4.37%)
Oct 04, 2017 659.87 665.18 646.27 662.31 276,129 +16.03(+2.48%)
Oct 03, 2017 628.85 654.99 624.66 646.27 268,648 +23.70(+3.81%)
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.