Skip to main content

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

36.43 -0.47 (-1.27%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.17 26.52 24.48 25.04 3,419,072 -0.22(-0.85%)
Sep 28, 2023 24.83 25.27 24.28 25.25 1,694,567 +0.44(+1.78%)
Sep 27, 2023 25.52 25.57 24.13 24.81 2,551,762 -0.87(-3.39%)
Sep 26, 2023 27.02 27.05 25.63 25.68 2,031,733 -1.81(-6.59%)
Sep 25, 2023 28.12 27.46 27.05 27.50 1,556,900 -0.72(-2.53%)
Sep 22, 2023 28.98 29.42 28.14 28.21 1,256,862 -0.10(-0.35%)
Sep 21, 2023 28.69 29.24 28.11 28.31 1,606,529 -1.64(-5.46%)
Sep 20, 2023 29.93 31.21 29.88 29.94 2,048,332 +0.19(+0.63%)
Sep 19, 2023 31.08 31.08 29.50 29.76 1,399,649 -1.13(-3.67%)
Sep 18, 2023 31.09 31.14 30.01 30.89 929,577 -0.08(-0.25%)
Sep 15, 2023 30.49 31.60 30.37 30.97 1,941,995 +1.44(+4.89%)
Sep 14, 2023 28.67 30.16 28.65 29.53 1,772,971 +0.98(+3.42%)
Sep 13, 2023 28.74 29.20 28.33 28.55 804,252 -0.19(-0.65%)
Sep 12, 2023 27.96 29.45 27.95 28.74 1,142,556 +0.14(+0.48%)
Sep 11, 2023 28.81 29.44 28.36 28.60 1,423,164 +0.49(+1.73%)
Sep 08, 2023 28.48 29.26 28.00 28.11 1,370,330 -0.03(-0.10%)
Sep 07, 2023 28.50 28.50 27.87 28.14 1,229,719 -0.34(-1.20%)
Sep 06, 2023 28.60 29.43 28.36 28.48 1,496,262 -0.45(-1.55%)
Sep 05, 2023 30.04 30.42 28.71 28.93 2,455,582 -1.90(-6.17%)
Sep 01, 2023 32.72 32.94 30.78 30.83 1,751,993 -0.73(-2.32%)
Aug 31, 2023 32.30 32.43 31.05 31.57 1,192,971 -0.60(-1.88%)
Aug 30, 2023 32.87 33.50 31.91 32.17 1,840,748 -0.25(-0.78%)
Aug 29, 2023 30.87 32.42 30.47 32.42 1,790,329 +1.56(+5.06%)
Aug 28, 2023 29.46 31.31 29.35 30.86 1,631,768 +1.45(+4.94%)
Aug 25, 2023 29.89 30.45 28.47 29.41 2,266,983 -0.73(-2.43%)
Aug 24, 2023 30.18 31.07 29.23 30.14 4,219,702 -0.26(-0.87%)
Aug 23, 2023 28.91 30.94 28.89 30.41 3,196,210 +2.01(+7.08%)
Aug 22, 2023 28.28 28.42 27.40 28.40 1,608,535 +0.60(+2.14%)
Aug 21, 2023 27.58 27.91 26.82 27.80 1,524,698 +0.64(+2.37%)
Aug 18, 2023 27.27 27.28 26.64 27.16 1,293,822 -0.14(-0.50%)
Aug 17, 2023 27.94 28.21 27.03 27.29 1,606,388 -0.39(-1.41%)
Aug 16, 2023 28.44 28.66 27.64 27.68 1,222,092 -0.77(-2.71%)
Aug 15, 2023 29.79 29.79 28.26 28.45 2,149,735 -1.53(-5.11%)
Aug 14, 2023 30.07 30.22 29.18 29.99 1,628,037 -0.83(-2.69%)
Aug 11, 2023 30.08 30.87 29.78 30.82 894,002 +0.77(+2.56%)
Aug 10, 2023 30.58 30.93 29.49 30.04 1,731,606 -0.06(-0.19%)
Aug 09, 2023 30.46 30.63 29.59 30.10 998,213 -0.29(-0.96%)
Aug 08, 2023 29.86 30.59 29.39 30.40 1,372,233 -0.43(-1.39%)
Aug 07, 2023 31.27 31.27 30.03 30.82 1,002,999 -0.42(-1.34%)
Aug 04, 2023 31.33 32.19 31.10 31.24 1,731,870 +0.82(+2.69%)
Aug 03, 2023 30.64 31.15 30.07 30.42 1,243,996 -0.11(-0.35%)
Aug 02, 2023 32.39 32.42 30.06 30.53 2,137,402 -2.05(-6.29%)
Aug 01, 2023 33.17 33.83 32.32 32.58 1,645,236 -2.35(-6.73%)
Jul 31, 2023 33.65 35.77 33.62 34.93 1,389,131 +1.82(+5.51%)
Jul 28, 2023 32.82 33.34 32.39 33.11 842,158 +0.72(+2.23%)
Jul 27, 2023 34.92 34.94 32.27 32.39 2,465,917 -3.47(-9.68%)
Jul 26, 2023 36.09 36.19 35.01 35.86 1,414,977 +0.03(+0.08%)
Jul 25, 2023 35.12 36.15 34.80 35.83 805,936 +0.69(+1.97%)
Jul 24, 2023 35.53 35.95 34.38 35.14 963,216 -0.59(-1.64%)
Jul 21, 2023 35.44 36.04 35.21 35.72 950,853 -0.21(-0.60%)
Jul 20, 2023 37.85 38.00 35.85 35.94 1,570,027 -2.01(-5.30%)
Jul 19, 2023 38.29 38.49 37.71 37.95 968,572 -0.56(-1.44%)
Jul 18, 2023 37.80 39.19 37.16 38.50 1,738,631 +1.44(+3.90%)
Jul 17, 2023 36.10 37.15 35.48 37.06 796,144 +0.30(+0.82%)
Jul 14, 2023 37.07 37.55 36.19 36.76 1,154,433 -0.44(-1.18%)
Jul 13, 2023 37.06 37.49 36.64 37.19 1,389,646 +0.63(+1.73%)
Jul 12, 2023 34.14 36.87 34.14 36.56 2,996,603 +3.64(+11.05%)
Jul 11, 2023 33.03 33.89 32.67 32.92 1,345,384 +0.25(+0.78%)
Jul 10, 2023 30.43 32.82 30.42 32.67 1,884,926 +2.01(+6.55%)
Jul 07, 2023 30.25 31.46 30.09 30.66 1,676,581 +0.78(+2.61%)
Jul 06, 2023 31.21 31.21 29.62 29.88 1,689,966 -1.74(-5.49%)
Jul 05, 2023 33.48 33.68 31.44 31.61 1,736,379 -1.42(-4.31%)
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.