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 )

48.78 -3.19 (-6.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 260.04 260.04 244.71 249.94 505,784 -18.13(-6.76%)
Oct 30, 2018 264.92 281.31 256.91 268.06 360,668 +2.44(+0.92%)
Oct 29, 2018 277.47 287.23 265.62 265.62 325,621 -10.46(-3.79%)
Oct 26, 2018 287.58 300.83 275.73 276.08 375,777 -5.58(-1.98%)
Oct 25, 2018 315.12 316.86 278.87 281.66 433,698 -29.98(-9.62%)
Oct 24, 2018 321.05 329.06 307.45 311.63 320,170 -9.41(-2.93%)
Oct 23, 2018 335.69 341.61 315.12 321.05 376,149 +10.81(+3.48%)
Oct 22, 2018 313.73 316.51 303.96 310.24 285,057 -8.71(-2.73%)
Oct 19, 2018 321.39 327.67 315.47 318.95 211,369 +6.62(+2.12%)
Oct 18, 2018 317.56 331.15 310.94 312.33 323,912 -3.14(-0.99%)
Oct 17, 2018 323.14 332.55 311.29 315.47 290,784 -10.46(-3.21%)
Oct 16, 2018 334.99 337.78 311.98 325.93 390,540 -1.05(-0.32%)
Oct 15, 2018 322.44 343.36 318.95 326.97 562,118 +16.73(+5.39%)
Oct 12, 2018 309.54 317.21 290.02 310.24 426,617 -1.74(-0.56%)
Oct 11, 2018 278.52 317.21 271.20 311.98 885,796 +49.50(+18.86%)
Oct 10, 2018 257.25 263.18 244.71 262.48 394,278 +5.23(+2.03%)
Oct 09, 2018 266.67 268.41 255.51 257.25 236,060 -14.64(-5.38%)
Oct 08, 2018 250.98 272.24 249.94 271.89 279,079 +5.93(+2.23%)
Oct 05, 2018 275.03 278.87 264.23 265.97 252,421 -4.53(-1.68%)
Oct 04, 2018 274.68 285.14 264.57 270.50 340,272 +2.44(+0.91%)
Oct 03, 2018 279.91 284.10 267.01 268.06 259,835 -10.11(-3.63%)
Oct 02, 2018 268.41 282.35 267.01 278.17 357,369 +18.82(+7.26%)
Oct 01, 2018 252.72 262.83 252.72 259.35 230,610 +1.39(+0.54%)
Sep 28, 2018 252.03 265.27 250.63 257.95 381,555 +10.81(+4.37%)
Sep 27, 2018 249.59 251.68 242.61 247.15 460,460 -18.47(-6.96%)
Sep 26, 2018 272.24 281.31 261.09 265.62 473,466 -11.85(-4.27%)
Sep 25, 2018 281.31 287.23 274.34 277.47 272,692 +1.74(+0.63%)
Sep 24, 2018 285.49 291.07 272.24 275.73 371,422 -6.97(-2.47%)
Sep 21, 2018 277.82 291.42 274.34 282.70 424,841 -12.20(-4.14%)
Sep 20, 2018 297.69 300.83 279.91 294.90 479,925 +11.50(+4.06%)
Sep 19, 2018 269.45 290.37 268.76 283.40 459,348 +21.96(+8.40%)
Sep 18, 2018 264.92 269.80 254.81 261.44 293,708 -2.79(-1.06%)
Sep 17, 2018 252.72 267.71 247.50 264.23 402,115 +18.13(+7.37%)
Sep 14, 2018 255.16 257.60 244.01 246.10 300,561 -10.11(-3.95%)
Sep 13, 2018 271.20 273.64 249.24 256.21 536,079 -5.93(-2.26%)
Sep 12, 2018 234.25 267.71 231.81 262.13 674,966 +24.75(+10.43%)
Sep 11, 2018 227.97 240.17 223.09 237.39 443,981 -2.09(-0.87%)
Sep 10, 2018 248.54 249.59 235.64 239.48 388,087 -9.06(-3.65%)
Sep 07, 2018 246.45 255.51 237.73 248.54 426,849 +1.04(+0.42%)
Sep 06, 2018 254.47 261.44 245.05 247.50 491,945 -2.44(-0.98%)
Sep 05, 2018 260.74 261.09 246.45 249.94 432,067 -8.02(-3.11%)
Sep 04, 2018 262.48 264.92 248.19 257.95 456,976 -14.29(-5.25%)
Aug 31, 2018 272.24 272.24 272.24 0 -3.49(-1.26%)
Aug 30, 2018 282.00 282.70 271.89 275.73 377,176 -12.55(-4.35%)
Aug 29, 2018 291.76 295.95 282.00 288.28 294,946 -1.39(-0.48%)
Aug 28, 2018 316.86 320.70 279.91 289.67 749,628 -18.82(-6.10%)
Aug 27, 2018 296.30 309.54 294.55 308.50 349,698 +17.08(+5.86%)
Aug 24, 2018 273.29 300.83 270.85 291.42 674,147 +29.28(+11.17%)
Aug 23, 2018 280.26 280.61 254.81 262.13 612,432 -27.54(-9.51%)
Aug 22, 2018 294.55 294.55 282.35 289.67 303,220 +2.44(+0.85%)
Aug 21, 2018 284.44 291.42 277.12 287.23 369,486 +4.88(+1.73%)
Aug 20, 2018 282.35 290.02 270.15 282.35 609,437 +9.76(+3.58%)
Aug 17, 2018 260.39 277.82 254.99 272.59 867,530 +20.22(+8.01%)
Aug 16, 2018 287.58 294.20 251.68 252.38 504,511 -24.75(-8.93%)
Aug 15, 2018 315.12 316.51 267.01 277.12 804,455 -59.61(-17.70%)
Aug 14, 2018 348.24 352.42 334.64 336.73 216,928 -8.37(-2.42%)
Aug 13, 2018 374.03 374.03 338.82 345.10 472,359 -38.69(-10.08%)
Aug 10, 2018 389.37 398.78 381.70 383.79 271,481 -7.32(-1.87%)
Aug 09, 2018 398.08 408.54 391.11 391.11 281,904 -1.39(-0.36%)
Aug 08, 2018 391.46 396.34 380.65 392.50 291,186 +2.44(+0.63%)
Aug 07, 2018 412.72 413.77 388.32 390.06 303,254 -13.94(-3.45%)
Aug 06, 2018 415.86 416.21 402.61 404.01 198,073 -13.94(-3.34%)
Aug 03, 2018 418.30 432.59 413.42 417.95 329,590 +8.37(+2.04%)
Aug 02, 2018 423.18 424.57 407.84 409.59 255,826 -12.90(-3.05%)
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.