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

Japan Bull 3X Direxion (NY: JPNL )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 43.04 43.54 41.95 43.31 13,900 -1.52(-3.40%)
May 28, 2020 44.59 45.72 44.59 44.83 13,173 +2.23(+5.23%)
May 27, 2020 42.42 42.69 41.84 42.60 8,284 +1.53(+3.72%)
May 26, 2020 41.03 41.39 40.84 41.07 10,226 +3.82(+10.26%)
May 22, 2020 36.91 37.25 36.91 37.25 2,300 +0.11(+0.30%)
May 21, 2020 37.74 37.84 36.88 37.14 11,140 -1.23(-3.19%)
May 20, 2020 38.92 38.92 38.15 38.37 904 +1.63(+4.43%)
May 19, 2020 37.15 37.45 36.74 36.74 2,592 -1.22(-3.23%)
May 18, 2020 36.83 37.96 36.77 37.96 9,051 +2.59(+7.33%)
May 15, 2020 35.38 35.64 34.76 35.37 1,100 +0.14(+0.39%)
May 14, 2020 34.09 35.23 33.59 35.23 9,417 -1.63(-4.42%)
May 13, 2020 37.33 37.33 36.45 36.86 3,332 +0.42(+1.14%)
May 12, 2020 37.58 37.58 36.45 36.45 2,109 -1.36(-3.59%)
May 11, 2020 37.45 37.95 37.45 37.80 8,784 +0.95(+2.59%)
May 08, 2020 36.73 36.87 36.43 36.85 4,500 +1.81(+5.18%)
May 07, 2020 34.96 35.20 34.84 35.04 1,422 +1.46(+4.34%)
May 06, 2020 34.25 34.25 33.58 33.58 7,016 -0.67(-1.96%)
May 05, 2020 34.71 34.77 33.90 34.25 7,064 +0.98(+2.95%)
May 04, 2020 32.23 33.27 32.23 33.27 7,553 -0.56(-1.66%)
May 01, 2020 34.16 34.29 33.60 33.83 8,300 -1.78(-5.01%)
Apr 30, 2020 36.00 36.37 35.40 35.61 6,188 -3.51(-8.96%)
Apr 29, 2020 39.03 39.73 38.98 39.12 14,194 +2.16(+5.84%)
Apr 28, 2020 37.87 38.09 36.96 36.96 6,280 +1.39(+3.90%)
Apr 27, 2020 35.30 35.66 35.30 35.57 2,483 +1.38(+4.04%)
Apr 24, 2020 33.67 34.40 33.67 34.19 4,700 +0.71(+2.13%)
Apr 23, 2020 34.25 34.78 33.44 33.48 26,311 +0.26(+0.77%)
Apr 22, 2020 32.99 33.24 32.92 33.22 5,057 +1.79(+5.69%)
Apr 21, 2020 32.32 32.32 31.43 31.43 3,909 -1.17(-3.58%)
Apr 20, 2020 33.33 33.87 32.60 32.60 23,548 -1.40(-4.12%)
Apr 17, 2020 33.77 34.09 33.18 34.00 3,600 +1.07(+3.26%)
Apr 16, 2020 32.96 32.96 32.36 32.93 4,422 -0.67(-1.99%)
Apr 15, 2020 33.76 33.97 33.60 33.60 2,176 -1.05(-3.03%)
Apr 14, 2020 34.86 35.50 34.65 34.65 8,597 +1.77(+5.37%)
Apr 13, 2020 32.84 33.00 32.42 32.88 5,160 -0.38(-1.13%)
Apr 09, 2020 33.12 33.94 32.80 33.26 8,100 +1.12(+3.49%)
Apr 08, 2020 31.96 32.41 31.25 32.14 12,613 -0.33(-1.01%)
Apr 07, 2020 35.73 35.76 32.35 32.46 12,370 +1.12(+3.58%)
Apr 06, 2020 30.01 31.45 29.64 31.34 15,279 +4.60(+17.19%)
Apr 03, 2020 26.98 26.98 26.37 26.74 4,200 -1.79(-6.28%)
Apr 02, 2020 27.25 28.60 27.25 28.54 3,720 +0.92(+3.34%)
Apr 01, 2020 27.63 28.63 27.61 27.61 5,963 -4.54(-14.11%)
Mar 31, 2020 31.31 32.97 30.51 32.15 14,329 -2.95(-8.40%)
Mar 30, 2020 33.78 35.10 33.64 35.10 11,357 +1.32(+3.91%)
Mar 27, 2020 33.52 34.84 33.14 33.78 34,100 +0.02(+0.06%)
Mar 26, 2020 31.64 34.19 31.64 33.76 9,415 +3.04(+9.90%)
Mar 25, 2020 29.08 31.79 28.04 30.72 14,887 +1.60(+5.48%)
Mar 24, 2020 30.09 30.09 28.80 29.12 21,588 +4.71(+19.31%)
Mar 23, 2020 25.50 25.54 23.80 24.41 9,715 -0.86(-3.42%)
Mar 20, 2020 28.00 28.14 25.27 25.27 55,100 +0.05(+0.21%)
Mar 19, 2020 24.60 26.60 24.18 25.22 6,511 +0.86(+3.53%)
Mar 18, 2020 23.90 25.43 22.42 24.36 7,098 -1.13(-4.43%)
Mar 17, 2020 24.25 25.90 23.33 25.49 77,435 +4.00(+18.64%)
Mar 16, 2020 21.90 24.44 20.70 21.49 48,396 -6.51(-23.26%)
Mar 13, 2020 28.00 28.28 24.82 28.00 50,900 +2.70(+10.69%)
Mar 12, 2020 28.73 29.38 23.38 25.30 15,417 -10.88(-30.08%)
Mar 11, 2020 37.89 38.28 35.92 36.18 5,426 -3.97(-9.88%)
Mar 10, 2020 40.39 40.53 37.30 40.15 19,059 +3.17(+8.56%)
Mar 09, 2020 36.53 39.07 36.00 36.98 19,947 -6.57(-15.09%)
Mar 06, 2020 43.22 43.77 42.54 43.55 16,000 -1.30(-2.89%)
Mar 05, 2020 44.71 45.50 44.50 44.85 14,054 -2.54(-5.35%)
Mar 04, 2020 46.12 47.39 45.30 47.39 10,575 +2.85(+6.40%)
Mar 03, 2020 46.21 47.01 43.66 44.53 42,176 -1.80(-3.88%)
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.