Skip to main content

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

33.33 +1.35 (+4.22%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.63 34.85 32.36 32.54 1,920,836 -2.60(-7.39%)
Jun 29, 2022 37.49 37.58 34.52 35.14 1,318,205 -1.49(-4.06%)
Jun 28, 2022 39.58 39.93 36.40 36.63 1,138,328 -2.92(-7.38%)
Jun 27, 2022 39.68 39.88 37.93 39.55 928,073 -0.84(-2.07%)
Jun 24, 2022 37.92 40.53 37.22 40.38 1,186,989 +2.67(+7.09%)
Jun 23, 2022 40.90 41.47 36.85 37.71 1,979,962 -3.78(-9.12%)
Jun 22, 2022 42.85 44.35 41.39 41.49 1,074,533 -1.62(-3.77%)
Jun 21, 2022 43.33 44.87 42.28 43.12 983,976 -0.17(-0.38%)
Jun 17, 2022 44.44 44.45 42.31 43.28 1,038,044 -1.76(-3.91%)
Jun 16, 2022 42.49 45.76 41.05 45.04 1,831,205 +1.15(+2.61%)
Jun 15, 2022 43.95 45.09 41.11 43.90 1,757,656 +2.12(+5.08%)
Jun 14, 2022 44.21 44.21 40.78 41.78 1,303,344 -2.25(-5.10%)
Jun 13, 2022 47.13 48.19 43.97 44.02 1,528,725 -8.53(-16.23%)
Jun 10, 2022 46.46 53.13 45.40 52.55 1,929,194 +4.41(+9.15%)
Jun 09, 2022 51.66 51.66 48.01 48.15 1,049,612 -4.34(-8.27%)
Jun 08, 2022 52.44 53.49 51.25 52.48 670,285 -0.77(-1.44%)
Jun 07, 2022 51.95 53.83 51.69 53.25 707,189 +0.75(+1.43%)
Jun 06, 2022 55.73 56.06 51.82 52.50 652,399 -1.85(-3.40%)
Jun 03, 2022 55.75 56.90 53.84 54.35 1,264,852 -2.95(-5.14%)
Jun 02, 2022 52.33 57.88 52.33 57.30 1,113,337 +5.97(+11.64%)
Jun 01, 2022 51.38 52.13 49.95 51.33 1,213,583 +1.05(+2.09%)
May 31, 2022 52.83 54.00 49.39 50.28 977,479 -1.67(-3.22%)
May 27, 2022 52.56 52.95 51.01 51.95 942,707 +0.45(+0.87%)
May 26, 2022 50.88 53.02 50.65 51.50 1,603,590 -0.38(-0.73%)
May 25, 2022 51.71 52.33 49.99 51.88 868,018 -0.96(-1.82%)
May 24, 2022 51.68 53.74 50.51 52.84 1,225,038 +1.96(+3.86%)
May 23, 2022 52.19 52.50 50.03 50.88 1,086,099 +0.75(+1.49%)
May 20, 2022 51.36 51.63 48.77 50.13 1,715,138 -0.90(-1.77%)
May 19, 2022 47.76 51.76 47.70 51.03 2,425,247 +5.98(+13.28%)
May 18, 2022 46.98 47.38 44.77 45.05 1,570,568 -1.83(-3.90%)
May 17, 2022 47.66 48.39 46.05 46.88 1,458,530 +0.67(+1.45%)
May 16, 2022 45.34 46.56 44.72 46.21 1,901,521 +0.93(+2.06%)
May 13, 2022 41.86 46.17 41.82 45.28 1,698,265 +3.12(+7.41%)
May 12, 2022 44.79 45.03 40.48 42.15 2,650,431 -5.03(-10.66%)
May 11, 2022 49.12 51.32 47.06 47.18 2,282,154 +0.07(+0.14%)
May 10, 2022 50.58 51.74 45.67 47.12 2,092,829 -1.76(-3.60%)
May 09, 2022 53.86 53.88 48.78 48.88 2,283,035 -8.45(-14.74%)
May 06, 2022 59.05 59.66 56.70 57.33 1,507,394 -2.09(-3.52%)
May 05, 2022 66.05 66.05 57.45 59.42 1,952,799 -5.07(-7.86%)
May 04, 2022 61.24 64.87 59.50 64.49 1,526,172 +2.38(+3.84%)
May 03, 2022 59.57 63.13 59.57 62.10 1,576,945 +2.54(+4.26%)
May 02, 2022 58.52 59.75 56.77 59.57 2,053,004 -2.34(-3.79%)
Apr 29, 2022 65.08 65.93 61.68 61.91 1,242,330 -1.81(-2.84%)
Apr 28, 2022 60.66 64.21 59.56 63.72 1,632,964 +3.43(+5.70%)
Apr 27, 2022 61.15 62.76 59.99 60.28 1,178,379 -0.85(-1.38%)
Apr 26, 2022 65.56 66.08 61.01 61.13 1,160,682 -3.60(-5.56%)
Apr 25, 2022 64.68 66.29 61.29 64.73 1,712,814 -5.10(-7.30%)
Apr 22, 2022 72.95 74.58 69.16 69.83 1,070,570 -6.09(-8.02%)
Apr 21, 2022 81.72 81.95 73.85 75.92 1,534,803 -8.89(-10.48%)
Apr 20, 2022 82.31 85.11 80.63 84.81 711,559 +2.50(+3.04%)
Apr 19, 2022 84.41 85.43 81.10 82.31 959,368 -4.47(-5.16%)
Apr 18, 2022 90.35 91.10 86.76 86.78 860,850 -1.11(-1.26%)
Apr 14, 2022 86.12 89.16 84.62 87.89 574,247 +1.20(+1.38%)
Apr 13, 2022 83.04 87.46 82.72 86.69 846,987 +5.55(+6.84%)
Apr 12, 2022 81.40 84.47 79.98 81.14 1,081,057 +1.96(+2.48%)
Apr 11, 2022 82.14 82.14 76.84 79.17 825,410 -0.05(-0.06%)
Apr 08, 2022 75.88 80.16 75.88 79.22 868,906 +3.96(+5.26%)
Apr 07, 2022 73.60 76.35 72.69 75.26 831,659 +2.19(+2.99%)
Apr 06, 2022 74.27 74.86 71.39 73.08 625,137 -0.46(-0.62%)
Apr 05, 2022 79.76 81.68 73.26 73.53 993,054 -5.74(-7.24%)
Apr 04, 2022 80.34 81.15 77.19 79.27 676,622 +0.56(+0.72%)
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.