Skip to main content

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

36.90 -0.90 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 94.39 95.95 92.26 94.05 1,935,771 +4.17(+4.64%)
May 28, 2020 92.95 94.74 87.55 89.87 2,190,522 +0.10(+0.11%)
May 27, 2020 84.14 89.80 81.64 89.78 2,770,909 +0.14(+0.16%)
May 26, 2020 96.86 96.86 89.06 89.63 2,385,420 -6.99(-7.23%)
May 22, 2020 98.81 101.78 96.02 96.62 1,591,510 -0.79(-0.81%)
May 21, 2020 99.26 99.76 93.14 97.41 2,231,597 -5.62(-5.45%)
May 20, 2020 103.96 106.23 100.32 103.03 2,675,030 -0.18(-0.18%)
May 19, 2020 97.48 105.10 96.78 103.21 3,200,319 +8.96(+9.51%)
May 18, 2020 98.23 99.04 91.35 94.25 2,744,222 -0.08(-0.08%)
May 15, 2020 88.93 94.45 87.89 94.33 2,823,299 +10.37(+12.35%)
May 14, 2020 79.05 85.28 78.40 83.96 2,619,673 +3.77(+4.70%)
May 13, 2020 82.55 83.78 76.92 80.19 2,272,936 +0.10(+0.12%)
May 12, 2020 81.26 85.55 78.73 80.09 2,707,022 +0.90(+1.13%)
May 11, 2020 83.68 84.46 77.63 79.20 2,274,290 -4.35(-5.20%)
May 08, 2020 83.79 87.22 81.78 83.54 2,224,628 -0.84(-0.99%)
May 07, 2020 79.09 86.55 77.41 84.38 3,235,754 +7.31(+9.48%)
May 06, 2020 78.41 79.92 75.25 77.08 2,100,914 -4.90(-5.97%)
May 05, 2020 79.48 82.88 75.25 81.97 2,362,132 +2.23(+2.79%)
May 04, 2020 78.54 80.95 77.81 79.74 2,204,254 +2.65(+3.44%)
May 01, 2020 69.95 77.68 68.91 77.09 3,299,849 +3.32(+4.49%)
Apr 30, 2020 78.97 81.99 72.90 73.78 3,558,446 -9.82(-11.75%)
Apr 29, 2020 77.80 83.93 76.80 83.60 2,965,599 +4.42(+5.59%)
Apr 28, 2020 78.76 80.51 75.32 79.18 2,238,455 -0.34(-0.42%)
Apr 27, 2020 79.08 80.62 74.61 79.51 2,449,742 +0.66(+0.84%)
Apr 24, 2020 80.46 81.72 72.93 78.85 3,696,819 +2.05(+2.67%)
Apr 23, 2020 75.77 84.33 74.24 76.80 5,078,044 +4.51(+6.24%)
Apr 22, 2020 68.43 73.25 68.33 72.29 3,509,575 +8.67(+13.64%)
Apr 21, 2020 60.24 64.86 59.85 63.61 2,562,146 -2.41(-3.65%)
Apr 20, 2020 61.39 67.18 61.20 66.02 2,912,152 +5.30(+8.73%)
Apr 17, 2020 63.61 65.73 59.95 60.72 2,951,925 -5.98(-8.96%)
Apr 16, 2020 66.12 69.20 63.13 66.70 3,291,627 +1.73(+2.67%)
Apr 15, 2020 62.55 68.33 60.53 64.96 3,289,046 -3.57(-5.20%)
Apr 14, 2020 71.13 78.55 64.67 68.53 7,205,821 +0.39(+0.57%)
Apr 13, 2020 58.89 70.07 53.39 68.14 5,541,511 +9.45(+16.09%)
Apr 09, 2020 54.84 59.27 53.78 58.70 4,630,984 +9.25(+18.71%)
Apr 08, 2020 48.77 50.70 48.19 49.44 1,845,803 +2.02(+4.27%)
Apr 07, 2020 51.08 51.47 46.26 47.42 3,928,670 -1.25(-2.57%)
Apr 06, 2020 46.55 50.12 45.01 48.67 4,039,292 +7.04(+16.90%)
Apr 03, 2020 44.14 45.97 41.44 41.64 2,554,332 -1.93(-4.42%)
Apr 02, 2020 42.99 46.26 42.41 43.56 4,209,580 +3.08(+7.62%)
Apr 01, 2020 37.49 41.25 37.40 40.48 4,233,196 +2.22(+5.79%)
Mar 31, 2020 39.52 44.05 37.40 38.26 5,084,783 -2.70(-6.59%)
Mar 30, 2020 45.97 50.12 36.72 40.96 6,074,753 -3.47(-7.81%)
Mar 27, 2020 50.99 54.54 41.54 44.43 6,193,692 -12.34(-21.73%)
Mar 26, 2020 66.60 69.20 53.11 56.77 6,508,245 -4.05(-6.66%)
Mar 25, 2020 54.94 69.20 51.08 60.82 7,868,995 +6.65(+12.28%)
Mar 24, 2020 55.23 55.42 48.19 54.17 7,783,657 +15.63(+40.58%)
Mar 23, 2020 38.44 43.62 33.82 38.53 7,940,751 +6.63(+20.78%)
Mar 20, 2020 49.10 51.41 31.90 31.90 8,727,344 -7.88(-19.81%)
Mar 19, 2020 43.14 60.05 33.63 39.78 10,873,481 -9.03(-18.50%)
Mar 18, 2020 103.39 126.45 48.04 48.81 6,349,177 -76.10(-60.92%)
Mar 17, 2020 83.02 131.54 82.44 124.91 6,076,633 +46.12(+58.54%)
Mar 16, 2020 40.36 85.90 37.95 78.79 5,323,387 +35.84(+83.45%)
Mar 13, 2020 111.46 113.29 33.63 42.95 4,331,878 -84.08(-66.19%)
Mar 12, 2020 231.67 317.09 105.70 127.03 2,129,756 -204.09(-61.64%)
Mar 11, 2020 442.10 455.36 310.65 331.12 653,536 -145.96(-30.59%)
Mar 10, 2020 481.30 505.61 417.12 477.07 513,955 +4.23(+0.89%)
Mar 09, 2020 520.70 547.32 446.81 472.85 403,055 -132.22(-21.85%)
Mar 06, 2020 651.38 652.15 542.99 605.06 562,736 -37.76(-5.87%)
Mar 05, 2020 627.16 651.96 587.96 642.83 457,198 +35.65(+5.87%)
Mar 04, 2020 612.27 623.03 560.86 607.18 436,236 +19.12(+3.25%)
Mar 03, 2020 552.50 652.43 519.35 588.06 1,187,558 +66.59(+12.77%)
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.