Skip to main content

Junior Gold Mine Bull 2X Direxion (NY: JNUG )

35.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 78.76 79.76 76.63 76.79 573,738 -1.06(-1.36%)
Mar 30, 2022 77.51 80.31 76.68 77.85 744,463 +0.83(+1.08%)
Mar 29, 2022 71.98 77.14 70.96 77.02 675,809 +1.99(+2.65%)
Mar 28, 2022 78.40 78.61 74.47 75.03 1,036,960 -6.63(-8.12%)
Mar 25, 2022 80.12 81.81 79.37 81.66 561,935 +0.70(+0.86%)
Mar 24, 2022 82.67 84.84 80.58 80.96 932,463 -0.50(-0.61%)
Mar 23, 2022 79.01 81.95 77.82 81.46 1,213,058 +3.49(+4.48%)
Mar 22, 2022 79.07 79.84 76.00 77.97 774,980 -2.62(-3.25%)
Mar 21, 2022 77.89 82.45 77.89 80.59 888,319 +3.00(+3.87%)
Mar 18, 2022 77.60 79.52 75.59 77.59 578,254 -1.60(-2.02%)
Mar 17, 2022 76.43 82.18 76.43 79.19 868,859 +4.45(+5.95%)
Mar 16, 2022 73.25 74.79 69.93 74.74 770,228 +0.96(+1.30%)
Mar 15, 2022 69.26 75.80 68.55 73.78 609,609 +1.23(+1.70%)
Mar 14, 2022 77.44 77.77 71.23 72.55 827,018 -7.68(-9.57%)
Mar 11, 2022 79.45 81.99 78.58 80.23 852,724 -2.95(-3.55%)
Mar 10, 2022 81.09 84.15 80.40 83.18 854,783 +3.70(+4.66%)
Mar 09, 2022 75.88 80.88 74.60 79.48 882,108 -1.71(-2.11%)
Mar 08, 2022 82.80 89.02 78.81 81.19 1,997,595 +1.33(+1.67%)
Mar 07, 2022 77.59 79.90 76.28 79.86 1,386,651 +3.40(+4.45%)
Mar 04, 2022 73.62 77.27 73.16 76.46 1,447,370 +3.75(+5.16%)
Mar 03, 2022 71.98 72.82 69.66 72.71 858,360 +0.84(+1.17%)
Mar 02, 2022 70.40 72.47 69.60 71.87 976,151 -0.65(-0.90%)
Mar 01, 2022 67.23 72.70 66.79 72.52 1,550,316 +6.66(+10.11%)
Feb 28, 2022 67.34 67.34 64.36 65.86 1,207,050 +0.59(+0.90%)
Feb 25, 2022 62.35 65.63 62.34 65.27 1,001,554 +1.28(+2.00%)
Feb 24, 2022 72.11 72.14 61.41 63.99 2,064,170 -2.65(-3.98%)
Feb 23, 2022 63.50 67.96 63.15 66.64 1,170,626 +3.51(+5.56%)
Feb 22, 2022 65.38 65.86 62.24 63.13 1,145,758 -2.05(-3.15%)
Feb 18, 2022 65.18 0 -1.96(-2.92%)
Feb 17, 2022 66.30 68.66 64.92 67.14 1,721,374 +2.44(+3.77%)
Feb 16, 2022 61.40 65.19 61.40 64.70 1,509,723 +3.44(+5.62%)
Feb 15, 2022 59.26 61.63 57.70 61.26 929,192 -1.40(-2.23%)
Feb 14, 2022 61.90 62.79 60.68 62.66 1,346,882 +1.79(+2.94%)
Feb 11, 2022 54.72 62.14 54.63 60.87 2,214,434 +6.13(+11.20%)
Feb 10, 2022 56.01 59.25 53.94 54.74 1,351,072 -2.52(-4.40%)
Feb 09, 2022 57.94 58.85 56.81 57.26 887,033 -0.26(-0.45%)
Feb 08, 2022 55.67 57.52 55.29 57.52 809,595 +1.27(+2.26%)
Feb 07, 2022 53.19 56.97 52.83 56.25 1,088,334 +4.07(+7.80%)
Feb 04, 2022 50.64 52.76 50.60 52.18 639,491 +0.94(+1.83%)
Feb 03, 2022 52.50 53.03 51.24 868,240 -2.55(-4.74%)
Feb 02, 2022 54.61 55.50 52.93 53.79 890,719 -0.37(-0.68%)
Feb 01, 2022 54.00 55.09 52.32 54.16 977,949 +1.68(+3.20%)
Jan 31, 2022 50.45 52.79 52.48 987,722 +2.82(+5.68%)
Jan 28, 2022 49.81 49.82 47.92 49.66 1,381,943 -0.92(-1.82%)
Jan 27, 2022 52.46 54.17 50.39 50.58 1,565,263 -3.84(-7.06%)
Jan 26, 2022 58.65 60.03 52.90 54.42 1,777,926 -5.79(-9.62%)
Jan 25, 2022 56.84 60.77 55.88 60.21 1,064,815 +1.22(+2.07%)
Jan 24, 2022 59.22 59.43 54.83 58.99 1,316,737 -1.99(-3.26%)
Jan 21, 2022 64.95 65.32 60.24 60.98 1,063,489 -3.87(-5.97%)
Jan 20, 2022 67.70 68.04 64.49 64.85 1,209,988 -1.49(-2.25%)
Jan 19, 2022 59.91 66.82 59.57 66.34 2,115,719 +8.12(+13.95%)
Jan 18, 2022 58.95 60.78 57.62 58.22 813,804 -1.26(-2.12%)
Jan 14, 2022 59.48 0 -1.48(-2.43%)
Jan 13, 2022 62.31 63.19 60.88 60.96 829,815 -1.92(-3.05%)
Jan 12, 2022 60.61 63.00 59.98 62.88 1,137,129 +2.82(+4.70%)
Jan 11, 2022 57.03 60.32 56.19 60.06 1,277,679 +2.90(+5.07%)
Jan 10, 2022 55.01 57.16 53.83 57.16 973,397 +1.13(+2.02%)
Jan 07, 2022 55.53 56.52 54.30 56.03 970,571 +1.12(+2.04%)
Jan 06, 2022 56.52 57.68 54.78 54.91 1,576,813 -4.42(-7.45%)
Jan 05, 2022 63.45 64.98 58.88 59.33 1,502,857 -2.92(-4.69%)
Jan 04, 2022 62.11 64.42 61.71 62.25 819,362 +0.74(+1.20%)
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.