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 )

36.68 -0.44 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2018 374.59 374.59 374.59 0 -4.80(-1.26%)
Aug 30, 2018 388.02 388.98 374.11 379.39 274,121 -17.27(-4.35%)
Aug 29, 2018 401.45 407.21 388.02 396.66 214,359 -1.92(-0.48%)
Aug 28, 2018 435.99 441.26 385.14 398.57 544,810 -25.90(-6.10%)
Aug 27, 2018 407.69 425.91 405.29 424.47 254,151 +23.50(+5.86%)
Aug 24, 2018 376.03 413.92 372.67 400.97 489,952 +40.29(+11.17%)
Aug 23, 2018 385.62 386.10 350.61 360.68 445,099 -37.89(-9.51%)
Aug 22, 2018 405.29 405.29 388.50 398.57 220,372 +3.36(+0.85%)
Aug 21, 2018 391.38 400.97 381.31 395.22 268,532 +6.71(+1.73%)
Aug 20, 2018 388.50 399.05 371.71 388.50 442,923 +13.43(+3.58%)
Aug 17, 2018 358.29 382.27 350.85 375.07 630,498 +27.82(+8.01%)
Aug 16, 2018 395.70 404.81 346.29 347.25 366,665 -34.05(-8.93%)
Aug 15, 2018 433.59 435.51 367.40 381.31 584,657 -82.02(-17.70%)
Aug 14, 2018 479.15 484.91 460.45 463.32 157,657 -11.51(-2.42%)
Aug 13, 2018 514.64 514.64 466.20 474.84 343,298 -53.24(-10.08%)
Aug 10, 2018 535.75 548.70 525.20 528.08 197,305 -10.07(-1.87%)
Aug 09, 2018 547.74 562.13 538.15 538.15 204,880 -1.92(-0.36%)
Aug 08, 2018 538.63 545.34 523.76 540.07 211,626 +3.36(+0.63%)
Aug 07, 2018 567.88 569.32 534.31 536.71 220,397 -19.19(-3.45%)
Aug 06, 2018 572.20 572.68 553.98 555.89 143,954 -19.19(-3.34%)
Aug 03, 2018 575.56 595.22 568.84 575.08 239,537 +11.51(+2.04%)
Aug 02, 2018 582.27 584.19 561.17 563.57 185,927 -17.75(-3.05%)
Aug 01, 2018 591.87 596.66 579.39 581.31 164,589 -11.03(-1.86%)
Jul 31, 2018 589.47 609.13 583.71 592.35 171,532 +2.40(+0.41%)
Jul 30, 2018 601.94 602.42 587.55 589.95 111,805 -10.55(-1.76%)
Jul 27, 2018 611.05 613.45 597.14 600.50 134,400 -1.92(-0.32%)
Jul 26, 2018 618.73 625.92 600.98 602.42 164,857 -25.90(-4.12%)
Jul 25, 2018 623.04 628.32 610.09 628.32 176,257 +19.18(+3.15%)
Jul 24, 2018 599.06 612.97 597.63 609.13 123,718 +15.83(+2.67%)
Jul 23, 2018 605.77 612.01 588.03 593.30 202,102 -20.14(-3.28%)
Jul 20, 2018 618.25 623.52 607.69 613.45 155,099 +10.55(+1.75%)
Jul 19, 2018 595.22 630.48 594.74 602.90 327,183 -23.50(-3.75%)
Jul 18, 2018 612.49 628.32 601.94 626.40 159,003 +7.67(+1.24%)
Jul 17, 2018 613.45 628.57 611.05 618.73 214,098 -10.07(-1.60%)
Jul 16, 2018 633.11 641.26 624.96 628.80 147,221 -11.99(-1.87%)
Jul 13, 2018 645.59 653.26 640.31 640.79 177,221 -12.95(-1.98%)
Jul 12, 2018 659.97 668.13 652.30 653.74 141,735 +7.19(+1.11%)
Jul 11, 2018 676.76 686.83 643.67 646.54 247,304 -49.40(-7.10%)
Jul 10, 2018 687.79 700.98 676.28 695.95 127,058 -6.24(-0.89%)
Jul 09, 2018 723.28 726.40 699.59 702.18 137,464 +1.92(+0.27%)
Jul 06, 2018 693.07 710.82 690.19 700.26 152,635 +11.03(+1.60%)
Jul 05, 2018 685.39 694.03 679.64 689.23 154,587 +20.14(+3.01%)
Jul 03, 2018 669.09 669.09 669.09 0 +34.05(+5.36%)
Jul 02, 2018 638.39 646.54 625.44 635.03 157,677 -19.66(-3.00%)
Jun 29, 2018 636.47 660.93 634.07 654.70 193,029 +27.82(+4.44%)
Jun 28, 2018 625.92 632.63 619.21 626.88 84,550 +2.40(+0.38%)
Jun 27, 2018 633.11 645.11 622.08 624.48 161,118 -16.79(-2.62%)
Jun 26, 2018 633.59 647.02 630.72 641.27 136,800 -6.71(-1.04%)
Jun 25, 2018 659.49 661.89 642.71 647.98 125,012 -15.83(-2.38%)
Jun 22, 2018 646.06 663.81 644.62 663.81 133,657 +22.54(+3.52%)
Jun 21, 2018 634.07 648.94 630.72 641.27 105,867 +7.20(+1.13%)
Jun 20, 2018 648.94 655.95 628.32 634.07 183,509 -13.91(-2.15%)
Jun 19, 2018 644.15 654.22 642.71 647.98 140,229 -13.91(-2.10%)
Jun 18, 2018 658.53 668.13 657.10 661.89 116,053 +0.00(+0.00%)
Jun 15, 2018 689.23 651.34 661.89 263,366 -27.34(-3.97%)
Jun 14, 2018 688.75 696.90 683.96 689.23 157,230 +10.55(+1.55%)
Jun 13, 2018 673.88 685.87 644.62 678.68 291,459 +7.67(+1.14%)
Jun 12, 2018 671.96 680.36 667.65 671.00 98,943 -7.20(-1.06%)
Jun 11, 2018 667.65 681.08 664.29 678.20 136,904 +11.99(+1.80%)
Jun 08, 2018 675.32 675.32 663.81 666.21 134,761 -10.07(-1.49%)
Jun 07, 2018 681.56 684.16 671.49 676.28 103,518 -2.88(-0.42%)
Jun 06, 2018 669.09 679.16 142,337 +1.92(+0.28%)
Jun 05, 2018 669.09 680.12 659.97 677.24 161,943 +8.15(+1.22%)
Jun 04, 2018 683.96 685.87 666.21 669.09 114,023 -0.48(-0.07%)
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.