Skip to main content

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

37.25 -0.55 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 64.73 65.57 61.35 61.58 1,249,015 -1.80(-2.84%)
Apr 28, 2022 60.34 63.87 59.24 63.38 1,641,751 +3.42(+5.70%)
Apr 27, 2022 60.82 62.42 59.67 59.96 1,184,720 -0.84(-1.38%)
Apr 26, 2022 65.21 65.73 60.69 60.80 1,166,927 -3.58(-5.56%)
Apr 25, 2022 64.34 65.93 60.96 64.38 1,722,030 -5.07(-7.30%)
Apr 22, 2022 72.56 74.18 68.79 69.45 1,076,331 -6.06(-8.02%)
Apr 21, 2022 81.28 81.51 73.46 75.51 1,543,061 -8.84(-10.48%)
Apr 20, 2022 81.87 84.65 80.20 84.35 715,388 +2.49(+3.04%)
Apr 19, 2022 83.95 84.97 80.67 81.87 964,530 -4.45(-5.16%)
Apr 18, 2022 89.87 90.61 86.30 86.32 865,482 -1.10(-1.26%)
Apr 14, 2022 85.66 88.69 84.17 87.42 577,337 +1.19(+1.38%)
Apr 13, 2022 82.59 86.99 82.28 86.23 851,544 +5.52(+6.84%)
Apr 12, 2022 80.97 84.02 79.56 80.70 1,086,874 +1.95(+2.48%)
Apr 11, 2022 81.70 81.70 76.43 78.75 829,852 -0.05(-0.06%)
Apr 08, 2022 75.47 79.73 75.47 78.80 873,582 +3.94(+5.26%)
Apr 07, 2022 73.21 75.94 72.30 74.86 836,134 +2.18(+2.99%)
Apr 06, 2022 73.87 74.45 71.01 72.68 628,501 -0.45(-0.62%)
Apr 05, 2022 79.33 81.25 72.87 73.14 998,398 -5.71(-7.24%)
Apr 04, 2022 79.91 80.71 76.78 78.85 680,263 +0.56(+0.72%)
Apr 01, 2022 73.56 78.53 73.10 78.29 783,714 +4.00(+5.38%)
Mar 31, 2022 76.20 77.16 74.13 74.29 593,044 -1.03(-1.36%)
Mar 30, 2022 74.99 77.70 74.18 75.32 769,514 +0.80(+1.08%)
Mar 29, 2022 69.64 74.63 68.65 74.51 698,549 +1.93(+2.65%)
Mar 28, 2022 75.85 76.05 72.05 72.59 1,071,853 -6.41(-8.12%)
Mar 25, 2022 77.51 79.15 76.79 79.00 580,844 +0.68(+0.86%)
Mar 24, 2022 79.98 82.08 77.96 78.32 963,840 -0.48(-0.61%)
Mar 23, 2022 76.44 79.28 75.29 78.81 1,253,877 +3.38(+4.48%)
Mar 22, 2022 76.50 77.24 73.53 75.43 801,058 -2.53(-3.25%)
Mar 21, 2022 75.35 79.77 75.35 77.97 918,210 +2.90(+3.87%)
Mar 18, 2022 75.07 76.93 73.13 75.06 597,712 -1.55(-2.02%)
Mar 17, 2022 73.94 79.50 73.94 76.61 898,096 +4.31(+5.95%)
Mar 16, 2022 70.87 72.36 67.65 72.31 796,146 +0.93(+1.30%)
Mar 15, 2022 67.01 73.33 66.32 71.38 630,121 +1.19(+1.70%)
Mar 14, 2022 74.92 75.23 68.91 70.19 854,847 -7.43(-9.57%)
Mar 11, 2022 76.86 79.32 76.02 77.62 881,418 -2.85(-3.55%)
Mar 10, 2022 78.45 81.41 77.78 80.47 883,546 +3.58(+4.66%)
Mar 09, 2022 73.41 78.25 72.17 76.89 911,790 -1.65(-2.11%)
Mar 08, 2022 80.10 86.12 76.24 78.55 2,064,814 +1.29(+1.67%)
Mar 07, 2022 75.06 78.75 73.80 77.26 1,433,311 +3.29(+4.45%)
Mar 04, 2022 71.22 74.75 70.78 73.97 1,496,074 +3.63(+5.16%)
Mar 03, 2022 69.64 70.45 67.39 70.34 887,243 +0.81(+1.17%)
Mar 02, 2022 68.11 70.11 67.33 69.53 1,008,998 -0.63(-0.90%)
Mar 01, 2022 65.04 70.33 64.62 70.16 1,602,484 +6.44(+10.11%)
Feb 28, 2022 65.15 65.15 62.26 63.72 1,247,667 +0.57(+0.90%)
Feb 25, 2022 60.32 63.49 60.31 63.15 1,035,256 +1.24(+2.00%)
Feb 24, 2022 69.76 69.79 59.41 61.91 2,133,629 -2.56(-3.98%)
Feb 23, 2022 61.43 65.75 61.09 64.47 1,210,017 +3.40(+5.56%)
Feb 22, 2022 63.25 63.71 60.21 61.07 1,184,312 -1.98(-3.15%)
Feb 18, 2022 63.06 0 -1.90(-2.92%)
Feb 17, 2022 64.14 66.42 62.81 64.95 1,779,298 +2.36(+3.77%)
Feb 16, 2022 59.40 63.07 59.40 62.59 1,560,525 +3.33(+5.62%)
Feb 15, 2022 57.33 59.62 55.82 59.27 960,459 -1.35(-2.23%)
Feb 14, 2022 59.88 60.74 58.70 60.62 1,392,204 +1.73(+2.94%)
Feb 11, 2022 52.94 60.12 52.85 58.89 2,288,949 +5.93(+11.20%)
Feb 10, 2022 54.19 57.32 52.18 52.96 1,396,535 -2.44(-4.40%)
Feb 09, 2022 56.05 56.93 54.96 55.40 916,881 -0.25(-0.45%)
Feb 08, 2022 53.86 55.65 53.49 55.65 836,837 +1.23(+2.26%)
Feb 07, 2022 51.46 55.12 51.11 54.42 1,124,956 +3.94(+7.80%)
Feb 04, 2022 48.99 51.04 48.95 50.48 661,009 +0.91(+1.83%)
Feb 03, 2022 50.79 51.30 49.57 897,456 -2.47(-4.74%)
Feb 02, 2022 52.83 53.69 51.21 52.04 920,691 -0.36(-0.68%)
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.