Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

49.33 +1.85 (+3.90%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 520.58 522.45 397.35 437.00 1,156,532 -174.09(-28.49%)
Feb 27, 2020 787.23 794.05 607.72 611.08 628,955 -148.75(-19.58%)
Feb 26, 2020 763.67 796.95 740.57 759.83 317,587 -2.24(-0.29%)
Feb 25, 2020 848.00 891.57 753.66 762.08 430,379 -131.17(-14.68%)
Feb 24, 2020 977.96 983.94 855.48 893.25 539,517 +0.09(+0.01%)
Feb 21, 2020 871.37 901.48 858.10 893.16 387,443 +67.04(+8.11%)
Feb 20, 2020 825.19 864.08 799.76 826.12 377,970 -18.05(-2.14%)
Feb 19, 2020 801.53 844.17 776.94 844.17 376,674 +75.64(+9.84%)
Feb 18, 2020 714.30 770.87 699.06 768.53 385,718 +83.77(+12.23%)
Feb 14, 2020 696.82 715.42 683.92 684.76 233,199 -2.99(-0.43%)
Feb 13, 2020 684.38 702.90 672.32 687.75 248,512 +23.47(+3.53%)
Feb 12, 2020 678.31 683.17 660.08 664.28 184,653 -14.30(-2.11%)
Feb 11, 2020 673.54 688.12 656.05 678.59 206,079 -2.24(-0.33%)
Feb 10, 2020 669.33 695.04 655.68 680.83 237,453 +28.05(+4.30%)
Feb 07, 2020 697.57 709.63 651.29 652.78 275,126 -33.19(-4.84%)
Feb 06, 2020 672.70 693.27 662.88 685.97 251,158 +25.52(+3.86%)
Feb 05, 2020 659.14 680.92 646.24 660.45 190,931 +0.28(+0.04%)
Feb 04, 2020 658.77 672.04 630.72 660.17 304,883 -19.26(-2.83%)
Feb 03, 2020 697.47 707.57 670.64 679.43 249,798 -35.81(-5.01%)
Jan 31, 2020 705.14 738.42 703.44 715.24 281,801 +16.45(+2.35%)
Jan 30, 2020 714.30 724.31 687.75 698.78 271,284 -4.21(-0.60%)
Jan 29, 2020 654.47 709.63 650.07 702.99 244,453 +44.69(+6.79%)
Jan 28, 2020 693.73 707.01 648.20 658.30 308,262 -52.08(-7.33%)
Jan 27, 2020 759.65 764.04 692.33 710.38 351,015 -23.09(-3.15%)
Jan 24, 2020 697.10 742.16 697.10 733.47 327,557 +36.93(+5.30%)
Jan 23, 2020 708.69 739.45 689.81 696.54 298,556 -29.45(-4.06%)
Jan 22, 2020 723.00 731.60 703.92 725.99 167,070 +3.37(+0.47%)
Jan 21, 2020 674.66 725.62 668.96 722.62 322,747 +29.92(+4.32%)
Jan 17, 2020 714.21 720.94 677.37 692.71 311,845 -5.80(-0.83%)
Jan 16, 2020 703.08 712.90 679.90 698.50 209,603 -17.11(-2.39%)
Jan 15, 2020 692.05 728.33 673.35 715.61 325,314 +35.81(+5.27%)
Jan 14, 2020 632.87 682.51 632.59 679.80 375,446 +44.13(+6.94%)
Jan 13, 2020 683.45 684.10 633.99 635.67 303,065 -61.24(-8.79%)
Jan 10, 2020 679.34 713.09 675.27 696.91 301,374 +29.45(+4.41%)
Jan 09, 2020 676.81 702.43 665.59 667.46 288,241 -31.13(-4.46%)
Jan 08, 2020 785.83 790.03 682.51 698.60 585,849 -101.16(-12.65%)
Jan 07, 2020 763.85 801.72 750.49 799.76 264,836 +36.56(+4.79%)
Jan 06, 2020 812.28 816.96 742.63 763.20 401,425 +1.96(+0.26%)
Jan 03, 2020 832.01 832.11 751.70 761.24 436,151 -25.15(-3.20%)
Jan 02, 2020 812.94 823.22 768.62 786.39 289,421 +5.98(+0.77%)
Dec 31, 2019 813.69 820.70 777.69 780.40 308,080 -3.46(-0.44%)
Dec 30, 2019 741.98 788.07 736.27 783.86 304,807 +53.38(+7.31%)
Dec 27, 2019 757.31 764.60 724.59 730.48 268,966 -32.07(-4.21%)
Dec 26, 2019 748.71 777.69 726.92 762.54 455,013 +43.94(+6.11%)
Dec 24, 2019 662.41 719.16 658.21 718.60 348,264 +72.83(+11.28%)
Dec 23, 2019 593.88 646.52 589.77 645.77 319,950 +60.68(+10.37%)
Dec 20, 2019 616.51 616.51 581.35 585.09 228,536 -26.37(-4.31%)
Dec 19, 2019 611.92 616.13 595.10 611.46 183,820 +5.61(+0.93%)
Dec 18, 2019 596.78 610.71 589.02 605.85 182,525 +10.38(+1.74%)
Dec 17, 2019 607.72 614.26 592.29 595.47 149,472 -10.66(-1.76%)
Dec 16, 2019 635.49 637.64 603.98 606.13 207,981 -24.22(-3.84%)
Dec 13, 2019 614.54 639.41 599.96 630.34 249,617 +1.87(+0.30%)
Dec 12, 2019 656.62 664.75 610.05 628.47 354,121 -5.23(-0.83%)
Dec 11, 2019 589.02 639.60 586.96 633.71 353,225 +51.42(+8.83%)
Dec 10, 2019 585.75 592.20 573.12 582.29 174,716 +4.96(+0.86%)
Dec 09, 2019 582.57 587.05 568.64 577.33 162,841 +3.74(+0.65%)
Dec 06, 2019 593.69 612.21 571.07 573.59 323,225 -62.92(-9.89%)
Dec 05, 2019 618.28 660.64 617.63 636.51 228,504 +6.54(+1.04%)
Dec 04, 2019 632.12 637.54 605.75 629.97 210,642 -14.30(-2.22%)
Dec 03, 2019 622.49 646.33 621.74 644.27 375,592 +57.31(+9.76%)
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.