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 )

36.50 -0.40 (-1.08%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 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 (%)
Apr 30, 2020 78.97 81.99 72.90 73.78 3,558,446 -9.82(-11.75%)
Apr 29, 2020 77.80 83.93 76.80 83.60 2,965,599 +4.42(+5.59%)
Apr 28, 2020 78.76 80.51 75.32 79.18 2,238,455 -0.34(-0.42%)
Apr 27, 2020 79.08 80.62 74.61 79.51 2,449,742 +0.66(+0.84%)
Apr 24, 2020 80.46 81.72 72.93 78.85 3,696,819 +2.05(+2.67%)
Apr 23, 2020 75.77 84.33 74.24 76.80 5,078,044 +4.51(+6.24%)
Apr 22, 2020 68.43 73.25 68.33 72.29 3,509,575 +8.67(+13.64%)
Apr 21, 2020 60.24 64.86 59.85 63.61 2,562,146 -2.41(-3.65%)
Apr 20, 2020 61.39 67.18 61.20 66.02 2,912,152 +5.30(+8.73%)
Apr 17, 2020 63.61 65.73 59.95 60.72 2,951,925 -5.98(-8.96%)
Apr 16, 2020 66.12 69.20 63.13 66.70 3,291,627 +1.73(+2.67%)
Apr 15, 2020 62.55 68.33 60.53 64.96 3,289,046 -3.57(-5.20%)
Apr 14, 2020 71.13 78.55 64.67 68.53 7,205,821 +0.39(+0.57%)
Apr 13, 2020 58.89 70.07 53.39 68.14 5,541,511 +9.45(+16.09%)
Apr 09, 2020 54.84 59.27 53.78 58.70 4,630,984 +9.25(+18.71%)
Apr 08, 2020 48.77 50.70 48.19 49.44 1,845,803 +2.02(+4.27%)
Apr 07, 2020 51.08 51.47 46.26 47.42 3,928,670 -1.25(-2.57%)
Apr 06, 2020 46.55 50.12 45.01 48.67 4,039,292 +7.04(+16.90%)
Apr 03, 2020 44.14 45.97 41.44 41.64 2,554,332 -1.93(-4.42%)
Apr 02, 2020 42.99 46.26 42.41 43.56 4,209,580 +3.08(+7.62%)
Apr 01, 2020 37.49 41.25 37.40 40.48 4,233,196 +2.22(+5.79%)
Mar 31, 2020 39.52 44.05 37.40 38.26 5,084,783 -2.70(-6.59%)
Mar 30, 2020 45.97 50.12 36.72 40.96 6,074,753 -3.47(-7.81%)
Mar 27, 2020 50.99 54.54 41.54 44.43 6,193,692 -12.34(-21.73%)
Mar 26, 2020 66.60 69.20 53.11 56.77 6,508,245 -4.05(-6.66%)
Mar 25, 2020 54.94 69.20 51.08 60.82 7,868,995 +6.65(+12.28%)
Mar 24, 2020 55.23 55.42 48.19 54.17 7,783,657 +15.63(+40.58%)
Mar 23, 2020 38.44 43.62 33.82 38.53 7,940,751 +6.63(+20.78%)
Mar 20, 2020 49.10 51.41 31.90 31.90 8,727,344 -7.88(-19.81%)
Mar 19, 2020 43.14 60.05 33.63 39.78 10,873,481 -9.03(-18.50%)
Mar 18, 2020 103.39 126.45 48.04 48.81 6,349,177 -76.10(-60.92%)
Mar 17, 2020 83.02 131.54 82.44 124.91 6,076,633 +46.12(+58.54%)
Mar 16, 2020 40.36 85.90 37.95 78.79 5,323,387 +35.84(+83.45%)
Mar 13, 2020 111.46 113.29 33.63 42.95 4,331,878 -84.08(-66.19%)
Mar 12, 2020 231.67 317.09 105.70 127.03 2,129,756 -204.09(-61.64%)
Mar 11, 2020 442.10 455.36 310.65 331.12 653,536 -145.96(-30.59%)
Mar 10, 2020 481.30 505.61 417.12 477.07 513,955 +4.23(+0.89%)
Mar 09, 2020 520.70 547.32 446.81 472.85 403,055 -132.22(-21.85%)
Mar 06, 2020 651.38 652.15 542.99 605.06 562,736 -37.76(-5.87%)
Mar 05, 2020 627.16 651.96 587.96 642.83 457,198 +35.65(+5.87%)
Mar 04, 2020 612.27 623.03 560.86 607.18 436,236 +19.12(+3.25%)
Mar 03, 2020 552.50 652.43 519.35 588.06 1,187,558 +66.59(+12.77%)
Mar 02, 2020 497.25 524.45 479.29 521.47 511,682 +72.35(+16.11%)
Feb 28, 2020 535.02 536.94 408.37 449.11 1,125,326 -178.92(-28.49%)
Feb 27, 2020 809.06 816.07 624.57 628.03 611,984 -152.88(-19.58%)
Feb 26, 2020 784.84 819.05 761.11 780.90 309,018 -2.31(-0.29%)
Feb 25, 2020 871.51 916.29 774.56 783.21 418,767 -134.81(-14.68%)
Feb 24, 2020 1005 1011 879.20 918.02 524,960 +0.10(+0.01%)
Feb 21, 2020 895.54 926.48 881.89 917.92 376,989 +68.89(+8.11%)
Feb 20, 2020 848.07 888.04 821.93 849.03 367,772 -18.54(-2.14%)
Feb 19, 2020 823.76 867.58 798.49 867.58 366,511 +77.73(+9.84%)
Feb 18, 2020 734.11 792.24 718.45 789.84 375,311 +86.10(+12.23%)
Feb 14, 2020 716.14 735.26 702.88 703.75 226,907 -3.08(-0.44%)
Feb 13, 2020 703.36 722.39 690.97 706.82 241,807 +24.12(+3.53%)
Feb 12, 2020 697.12 702.11 678.38 682.70 179,671 -14.70(-2.11%)
Feb 11, 2020 692.22 707.21 674.25 697.40 200,519 -2.31(-0.33%)
Feb 10, 2020 687.89 714.32 673.86 699.71 231,046 +28.83(+4.30%)
Feb 07, 2020 716.91 729.30 669.35 670.88 267,703 -34.11(-4.84%)
Feb 06, 2020 691.35 712.49 681.26 705.00 244,382 +26.23(+3.86%)
Feb 05, 2020 677.42 699.81 664.16 678.76 185,779 +0.29(+0.04%)
Feb 04, 2020 677.03 690.68 648.21 678.48 296,657 -19.79(-2.83%)
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.