Skip to main content

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

45.43 -1.62 (-3.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.20 77.16 74.13 74.29 593,049 -1.03(-1.36%)
Mar 30, 2022 74.99 77.69 74.18 75.31 769,520 +0.80(+1.08%)
Mar 29, 2022 69.64 74.63 68.65 74.51 698,556 +1.93(+2.65%)
Mar 28, 2022 75.85 76.05 72.05 72.59 1,071,863 -6.41(-8.12%)
Mar 25, 2022 77.51 79.15 76.79 79.00 580,849 +0.68(+0.86%)
Mar 24, 2022 79.98 82.08 77.96 78.32 963,848 -0.48(-0.61%)
Mar 23, 2022 76.44 79.28 75.29 78.81 1,253,888 +3.38(+4.48%)
Mar 22, 2022 76.50 77.24 73.53 75.43 801,065 -2.53(-3.25%)
Mar 21, 2022 75.35 79.77 75.35 77.97 918,218 +2.90(+3.87%)
Mar 18, 2022 75.07 76.93 73.13 75.06 597,717 -1.55(-2.02%)
Mar 17, 2022 73.94 79.50 73.94 76.61 898,103 +4.31(+5.95%)
Mar 16, 2022 70.86 72.35 67.65 72.31 796,153 +0.93(+1.30%)
Mar 15, 2022 67.00 73.33 66.32 71.38 630,126 +1.19(+1.70%)
Mar 14, 2022 74.92 75.23 68.91 70.19 854,854 -7.43(-9.57%)
Mar 11, 2022 76.86 79.32 76.02 77.62 881,425 -2.85(-3.55%)
Mar 10, 2022 78.45 81.41 77.78 80.47 883,554 +3.58(+4.66%)
Mar 09, 2022 73.41 78.25 72.17 76.89 911,798 -1.65(-2.11%)
Mar 08, 2022 80.10 86.12 76.24 78.55 2,064,832 +1.29(+1.67%)
Mar 07, 2022 75.06 78.75 73.80 77.26 1,433,324 +3.29(+4.45%)
Mar 04, 2022 71.22 74.75 70.78 73.97 1,496,087 +3.63(+5.16%)
Mar 03, 2022 69.64 70.45 67.39 70.34 887,251 +0.81(+1.17%)
Mar 02, 2022 68.11 70.11 67.33 69.53 1,009,007 -0.63(-0.90%)
Mar 01, 2022 65.04 70.33 64.62 70.16 1,602,498 +6.44(+10.11%)
Feb 28, 2022 65.15 65.15 62.26 63.72 1,247,678 +0.57(+0.90%)
Feb 25, 2022 60.32 63.49 60.31 63.14 1,035,265 +1.24(+2.00%)
Feb 24, 2022 69.76 69.79 59.41 61.91 2,133,648 -2.56(-3.98%)
Feb 23, 2022 61.43 65.75 61.09 64.47 1,210,028 +3.40(+5.56%)
Feb 22, 2022 63.25 63.71 60.21 61.07 1,184,323 -1.98(-3.15%)
Feb 18, 2022 63.06 0 -1.90(-2.92%)
Feb 17, 2022 64.14 66.42 62.81 64.95 1,779,313 +2.36(+3.77%)
Feb 16, 2022 59.40 63.07 59.40 62.59 1,560,538 +3.33(+5.62%)
Feb 15, 2022 57.33 59.62 55.82 59.27 960,467 -1.35(-2.23%)
Feb 14, 2022 59.88 60.74 58.70 60.62 1,392,216 +1.73(+2.94%)
Feb 11, 2022 52.94 60.12 52.85 58.89 2,288,969 +5.93(+11.20%)
Feb 10, 2022 54.19 57.32 52.18 52.96 1,396,547 -2.44(-4.40%)
Feb 09, 2022 56.05 56.93 54.96 55.40 916,889 -0.25(-0.45%)
Feb 08, 2022 53.86 55.65 53.49 55.65 836,845 +1.23(+2.26%)
Feb 07, 2022 51.46 55.11 51.11 54.42 1,124,966 +3.94(+7.80%)
Feb 04, 2022 48.99 51.04 48.95 50.48 661,015 +0.91(+1.83%)
Feb 03, 2022 50.79 51.30 49.57 897,464 -2.47(-4.74%)
Feb 02, 2022 52.83 53.69 51.21 52.04 920,699 -0.36(-0.68%)
Feb 01, 2022 52.24 53.30 50.62 52.40 1,010,865 +1.63(+3.20%)
Jan 31, 2022 48.81 51.07 50.77 1,020,967 +2.73(+5.68%)
Jan 28, 2022 48.19 48.20 46.36 48.04 1,428,457 -0.89(-1.82%)
Jan 27, 2022 50.75 52.41 48.75 48.93 1,617,948 -3.71(-7.06%)
Jan 26, 2022 56.74 58.08 51.18 52.65 1,837,769 -5.60(-9.62%)
Jan 25, 2022 54.99 58.79 54.06 58.25 1,100,655 +1.18(+2.07%)
Jan 24, 2022 57.29 57.49 53.04 57.07 1,361,057 -1.93(-3.26%)
Jan 21, 2022 62.84 63.19 58.28 58.99 1,099,285 -3.74(-5.97%)
Jan 20, 2022 65.50 65.82 62.39 62.74 1,250,715 -1.44(-2.25%)
Jan 19, 2022 57.96 64.64 57.63 64.18 2,186,932 +7.86(+13.95%)
Jan 18, 2022 57.03 58.80 55.75 56.32 841,195 -1.22(-2.12%)
Jan 14, 2022 57.54 0 -1.43(-2.43%)
Jan 13, 2022 60.28 61.13 58.90 58.98 857,745 -1.86(-3.05%)
Jan 12, 2022 58.64 60.95 58.03 60.83 1,175,403 +2.73(+4.70%)
Jan 11, 2022 55.17 58.36 54.36 58.10 1,320,684 +2.81(+5.07%)
Jan 10, 2022 53.22 55.30 52.08 55.30 1,006,160 +1.09(+2.02%)
Jan 07, 2022 53.72 54.68 52.53 54.21 1,003,239 +1.08(+2.04%)
Jan 06, 2022 54.68 55.80 53.00 53.12 1,629,887 -4.28(-7.45%)
Jan 05, 2022 61.38 62.86 56.96 57.40 1,553,441 -2.82(-4.69%)
Jan 04, 2022 60.09 62.32 59.70 60.22 846,940 +0.72(+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.