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 (%)
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%)
May 01, 2019 358.63 374.53 335.49 343.20 594,542 -21.21(-5.82%)
Apr 30, 2019 362.96 375.01 361.52 364.41 252,229 +0.00(+0.00%)
Apr 29, 2019 385.62 386.58 358.14 364.41 319,119 -29.40(-7.47%)
Apr 26, 2019 375.01 399.60 372.61 393.81 324,024 +33.26(+9.22%)
Apr 25, 2019 367.79 380.80 355.25 360.56 305,198 -4.82(-1.32%)
Apr 24, 2019 348.50 375.50 342.72 365.38 359,366 +18.32(+5.28%)
Apr 23, 2019 343.20 353.81 339.83 347.06 238,172 -6.75(-1.91%)
Apr 22, 2019 381.28 382.25 349.95 353.81 254,815 -23.62(-6.26%)
Apr 18, 2019 396.22 404.90 372.12 377.43 351,867 -24.10(-6.00%)
Apr 17, 2019 402.49 411.65 392.37 401.53 220,942 -4.82(-1.19%)
Apr 16, 2019 415.50 418.40 404.90 406.35 303,046 -26.99(-6.23%)
Apr 15, 2019 426.11 441.05 418.40 433.34 219,485 -7.71(-1.75%)
Apr 12, 2019 449.25 457.92 440.09 441.05 217,152 -8.19(-1.82%)
Apr 11, 2019 462.26 470.46 443.46 449.25 293,326 -33.74(-6.99%)
Apr 10, 2019 497.93 506.13 479.62 482.99 259,864 -18.80(-3.75%)
Apr 09, 2019 501.31 504.68 493.11 501.79 178,184 +8.68(+1.76%)
Apr 08, 2019 489.74 496.00 479.13 493.11 239,712 +22.65(+4.82%)
Apr 05, 2019 467.56 471.42 454.07 470.46 202,977 +1.93(+0.41%)
Apr 04, 2019 424.18 473.83 419.84 468.53 340,221 +26.51(+6.00%)
Apr 03, 2019 439.61 447.80 433.82 442.02 212,739 +5.78(+1.33%)
Apr 02, 2019 434.30 443.46 430.93 436.23 182,000 +2.41(+0.56%)
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.