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 (%)
Jan 31, 2018 566.45 585.62 528.11 575.86 522,514 +25.80(+4.69%)
Jan 30, 2018 590.50 592.24 542.40 550.07 363,769 -22.31(-3.90%)
Jan 29, 2018 618.74 620.48 564.71 572.38 451,289 -65.88(-10.32%)
Jan 26, 2018 637.91 654.99 628.50 638.26 212,671 +11.50(+1.84%)
Jan 25, 2018 702.40 707.28 618.74 626.75 539,392 -69.02(-9.92%)
Jan 24, 2018 691.94 714.60 683.92 695.77 445,845 +38.34(+5.83%)
Jan 23, 2018 617.34 662.31 598.87 657.43 327,736 +28.58(+4.55%)
Jan 22, 2018 629.19 642.44 614.55 628.85 201,126 +3.83(+0.61%)
Jan 19, 2018 630.24 640.52 623.27 625.01 236,844 +7.32(+1.19%)
Jan 18, 2018 658.82 663.36 612.85 617.69 426,730 -38.69(-5.89%)
Jan 17, 2018 680.44 702.05 652.55 656.38 409,599 -34.51(-4.99%)
Jan 16, 2018 663.70 695.77 654.03 690.89 349,284 +35.21(+5.37%)
Jan 12, 2018 655.69 655.69 655.69 0 +51.24(+8.48%)
Jan 11, 2018 597.82 609.67 597.12 604.44 189,859 +14.29(+2.42%)
Jan 10, 2018 590.15 275,021 +19.17(+3.36%)
Jan 09, 2018 587.01 587.36 565.05 570.98 275,414 -35.56(-5.86%)
Jan 08, 2018 629.19 631.81 600.26 606.54 295,379 -28.58(-4.50%)
Jan 05, 2018 633.73 651.50 629.54 635.12 201,213 -14.29(-2.20%)
Jan 04, 2018 631.63 653.94 619.60 649.41 259,869 +10.46(+1.64%)
Jan 03, 2018 666.84 674.16 608.63 638.95 376,073 -34.51(-5.12%)
Jan 02, 2018 637.91 674.16 632.68 673.46 313,834 +54.38(+8.78%)
Dec 29, 2017 619.09 619.09 619.09 0 -5.23(-0.84%)
Dec 28, 2017 630.94 637.91 607.58 624.31 323,313 -1.05(-0.17%)
Dec 27, 2017 635.82 636.51 607.58 625.36 266,606 -3.49(-0.55%)
Dec 26, 2017 602.35 631.63 594.68 628.85 339,775 +39.39(+6.68%)
Dec 22, 2017 575.86 596.08 567.31 589.46 322,557 +23.36(+4.13%)
Dec 21, 2017 548.32 576.91 545.53 566.10 303,489 +17.08(+3.11%)
Dec 20, 2017 526.36 557.17 523.22 549.02 348,019 +31.37(+6.06%)
Dec 19, 2017 515.21 525.66 506.49 517.65 244,385 +5.58(+1.09%)
Dec 18, 2017 499.87 517.65 499.87 512.07 276,148 +22.66(+4.63%)
Dec 15, 2017 507.89 508.58 483.83 489.41 250,151 -3.83(-0.78%)
Dec 14, 2017 491.50 499.17 470.06 493.25 347,148 -2.09(-0.42%)
Dec 13, 2017 442.00 507.19 442.00 495.34 494,022 +50.55(+11.36%)
Dec 12, 2017 436.60 445.49 433.46 444.79 164,162 +2.79(+0.63%)
Dec 11, 2017 444.10 460.13 434.68 442.00 231,038 +1.39(+0.32%)
Dec 08, 2017 431.20 446.54 430.85 440.61 200,313 +12.55(+2.93%)
Dec 07, 2017 429.11 439.56 419.69 428.06 284,457 -17.78(-3.99%)
Dec 06, 2017 454.55 464.49 439.91 445.84 231,266 -19.17(-4.12%)
Dec 05, 2017 478.26 478.95 450.72 465.01 350,735 -21.26(-4.37%)
Dec 04, 2017 498.48 498.48 483.83 486.27 259,721 -19.87(-3.93%)
Dec 01, 2017 502.66 528.11 499.87 506.14 313,846 +3.49(+0.69%)
Nov 30, 2017 500.92 516.08 492.20 502.66 294,767 -4.18(-0.83%)
Nov 29, 2017 522.53 522.53 503.01 506.84 353,558 -28.93(-5.40%)
Nov 28, 2017 546.93 548.97 529.50 535.77 204,815 -10.11(-1.85%)
Nov 27, 2017 551.11 554.25 535.42 545.88 174,309 +11.85(+2.22%)
Nov 24, 2017 534.03 551.63 529.85 534.03 126,180 -9.76(-1.79%)
Nov 22, 2017 533.33 550.07 531.94 543.79 281,836 +21.26(+4.07%)
Nov 21, 2017 519.04 534.38 517.68 522.53 237,619 +10.11(+1.97%)
Nov 20, 2017 527.06 528.80 505.45 512.42 317,803 -28.58(-5.28%)
Nov 17, 2017 524.97 549.37 520.44 541.00 320,437 +22.31(+4.30%)
Nov 16, 2017 511.72 521.83 509.98 518.69 140,468 +2.09(+0.40%)
Nov 15, 2017 518.69 519.39 502.66 516.60 225,759 +7.67(+1.51%)
Nov 14, 2017 511.72 522.88 501.61 508.93 273,621 -10.81(-2.08%)
Nov 13, 2017 536.47 538.21 516.25 519.74 257,989 -10.81(-2.04%)
Nov 10, 2017 552.50 556.32 526.71 530.54 279,213 -25.10(-4.52%)
Nov 09, 2017 570.28 570.28 545.88 555.64 280,343 -6.62(-1.18%)
Nov 08, 2017 564.71 576.91 559.51 562.27 254,960 +10.11(+1.83%)
Nov 07, 2017 558.08 562.27 537.52 552.16 242,772 -14.64(-2.58%)
Nov 06, 2017 533.33 575.86 529.89 566.80 341,517 +33.81(+6.34%)
Nov 03, 2017 557.04 557.04 521.83 532.99 328,094 -14.99(-2.74%)
Nov 02, 2017 541.00 562.96 539.65 547.97 228,413 +15.34(+2.88%)
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.