Skip to main content

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

36.39 -0.51 (-1.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.06 26.39 23.78 25.55 2,937,567 +1.42(+5.89%)
Sep 29, 2022 23.17 24.24 22.42 24.13 2,271,514 +0.49(+2.09%)
Sep 28, 2022 21.49 23.78 21.38 23.63 3,160,728 +3.09(+15.02%)
Sep 27, 2022 21.03 21.76 20.41 20.55 2,713,932 +0.15(+0.76%)
Sep 26, 2022 21.60 22.09 19.78 20.39 3,039,043 -1.52(-6.93%)
Sep 23, 2022 23.33 23.47 21.30 21.91 3,461,197 -3.10(-12.38%)
Sep 22, 2022 25.83 26.59 24.76 25.01 2,829,933 -0.52(-2.05%)
Sep 21, 2022 25.88 27.39 24.63 25.53 3,126,488 +0.13(+0.50%)
Sep 20, 2022 26.01 26.01 24.83 25.41 2,081,837 -1.59(-5.88%)
Sep 19, 2022 24.81 27.04 24.61 26.99 1,662,206 +1.23(+4.77%)
Sep 16, 2022 24.88 26.77 24.27 25.76 2,335,264 -0.15(-0.56%)
Sep 15, 2022 27.06 27.87 25.39 25.91 2,404,752 -1.88(-6.75%)
Sep 14, 2022 27.94 28.64 27.59 27.79 1,285,724 +0.12(+0.42%)
Sep 13, 2022 28.19 29.62 27.48 27.67 2,171,536 -2.70(-8.89%)
Sep 12, 2022 30.48 31.22 29.89 30.37 1,962,812 +1.26(+4.32%)
Sep 09, 2022 27.76 29.23 27.76 29.11 2,009,081 +2.07(+7.66%)
Sep 08, 2022 26.54 27.31 25.92 27.04 1,436,832 +0.15(+0.58%)
Sep 07, 2022 24.82 27.40 24.36 26.89 2,343,050 +2.04(+8.22%)
Sep 06, 2022 26.00 26.94 24.79 24.84 1,908,255 -0.97(-3.75%)
Sep 02, 2022 25.11 26.80 24.61 25.81 2,330,154 +1.61(+6.63%)
Sep 01, 2022 25.29 25.31 23.95 24.21 2,450,319 -2.50(-9.35%)
Aug 31, 2022 26.60 27.48 26.26 26.70 1,729,498 +0.02(+0.07%)
Aug 30, 2022 28.24 28.29 26.36 26.68 2,029,423 -1.75(-6.16%)
Aug 29, 2022 28.79 29.97 28.15 28.43 1,761,504 -0.85(-2.91%)
Aug 26, 2022 32.10 32.46 28.73 29.28 2,635,335 -3.30(-10.12%)
Aug 25, 2022 32.64 32.81 31.68 32.58 950,368 +0.49(+1.54%)
Aug 24, 2022 30.72 32.13 30.15 32.09 1,197,990 +1.18(+3.82%)
Aug 23, 2022 29.77 32.36 29.75 30.91 2,045,708 +1.18(+3.97%)
Aug 22, 2022 29.17 30.05 28.81 29.73 1,497,537 -0.36(-1.19%)
Aug 19, 2022 31.39 31.47 29.97 30.09 1,341,859 -1.98(-6.18%)
Aug 18, 2022 31.92 32.42 31.20 32.07 967,536 +0.41(+1.28%)
Aug 17, 2022 33.97 34.08 31.38 31.66 2,084,393 -3.06(-8.80%)
Aug 16, 2022 34.39 34.96 33.93 34.72 1,286,530 -0.18(-0.53%)
Aug 15, 2022 34.65 35.10 33.78 34.91 1,630,916 -1.72(-4.70%)
Aug 12, 2022 35.64 36.95 35.21 36.63 1,603,246 +1.60(+4.56%)
Aug 11, 2022 36.69 37.17 34.81 35.03 1,556,300 -1.53(-4.18%)
Aug 10, 2022 37.18 38.31 35.94 36.56 1,850,875 +0.15(+0.40%)
Aug 09, 2022 37.32 37.52 35.40 36.41 1,391,781 -0.67(-1.80%)
Aug 08, 2022 36.22 37.79 36.17 37.08 1,761,343 +1.90(+5.39%)
Aug 05, 2022 33.47 35.22 32.67 35.19 1,701,230 -0.54(-1.52%)
Aug 04, 2022 33.48 36.62 32.90 35.73 2,241,407 +3.08(+9.42%)
Aug 03, 2022 34.48 34.54 32.11 32.65 1,832,993 -1.20(-3.54%)
Aug 02, 2022 34.89 36.51 33.78 33.85 2,165,176 -0.96(-2.75%)
Aug 01, 2022 35.07 35.46 34.07 34.81 1,529,327 -0.17(-0.50%)
Jul 29, 2022 34.36 35.28 32.79 34.98 2,716,084 +1.13(+3.34%)
Jul 28, 2022 33.49 34.87 32.69 33.85 4,801,489 +2.07(+6.51%)
Jul 27, 2022 29.92 32.23 29.06 31.78 3,368,012 +2.21(+7.46%)
Jul 26, 2022 28.98 30.04 28.78 29.57 2,189,158 +0.62(+2.14%)
Jul 25, 2022 29.60 29.83 28.08 28.96 2,346,521 -0.52(-1.77%)
Jul 22, 2022 30.76 32.61 29.36 29.48 3,186,631 -0.79(-2.62%)
Jul 21, 2022 29.04 30.46 28.41 30.27 3,310,508 +1.58(+5.50%)
Jul 20, 2022 30.16 30.80 28.55 28.69 2,641,507 -1.39(-4.63%)
Jul 19, 2022 29.80 30.90 29.25 30.09 2,598,229 +1.23(+4.26%)
Jul 18, 2022 29.13 30.15 28.78 28.86 2,633,345 +0.69(+2.44%)
Jul 15, 2022 28.70 28.80 26.76 28.17 2,222,846 +0.00(+0.00%)
Jul 14, 2022 28.06 28.46 25.93 28.17 3,228,549 -2.46(-8.02%)
Jul 13, 2022 28.26 31.50 28.08 30.63 3,630,244 +2.01(+7.03%)
Jul 12, 2022 29.43 30.17 28.07 28.62 2,227,648 -0.78(-2.67%)
Jul 11, 2022 29.66 30.92 29.27 29.40 1,746,538 -1.12(-3.68%)
Jul 08, 2022 30.90 31.68 29.62 30.52 1,441,816 -0.24(-0.79%)
Jul 07, 2022 29.89 31.85 29.88 30.76 1,905,544 +1.27(+4.30%)
Jul 06, 2022 30.23 30.71 27.86 29.50 1,982,770 -0.93(-3.05%)
Jul 05, 2022 33.09 33.41 29.09 30.43 2,391,784 -3.86(-11.26%)
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.