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 (%)
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%)
Aug 01, 2018 430.15 433.64 421.09 422.48 226,465 -8.02(-1.86%)
Jul 31, 2018 428.41 442.70 424.23 430.50 236,018 +1.74(+0.41%)
Jul 30, 2018 437.47 437.82 427.01 428.76 153,838 -7.67(-1.76%)
Jul 27, 2018 444.10 445.84 433.99 436.43 184,928 -1.39(-0.32%)
Jul 26, 2018 449.67 454.90 436.78 437.82 226,834 -18.82(-4.12%)
Jul 25, 2018 452.81 456.64 443.40 456.64 242,520 +13.94(+3.15%)
Jul 24, 2018 435.38 445.49 434.34 442.70 170,229 +11.50(+2.67%)
Jul 23, 2018 440.26 444.79 427.36 431.20 278,081 -14.64(-3.28%)
Jul 20, 2018 449.32 453.16 441.66 445.84 213,408 +7.67(+1.75%)
Jul 19, 2018 432.59 458.21 432.24 438.17 450,186 -17.08(-3.75%)
Jul 18, 2018 445.14 456.64 437.47 455.25 218,779 +5.58(+1.24%)
Jul 17, 2018 445.84 456.83 444.10 449.67 294,587 -7.32(-1.60%)
Jul 16, 2018 460.13 466.05 454.20 456.99 202,568 -8.72(-1.87%)
Jul 13, 2018 469.19 474.77 465.36 465.71 243,846 -9.41(-1.98%)
Jul 12, 2018 479.65 485.58 474.07 475.12 195,019 +5.23(+1.11%)
Jul 11, 2018 491.85 499.17 467.80 469.89 340,277 -35.90(-7.10%)
Jul 10, 2018 499.87 509.45 491.50 505.80 174,825 -4.53(-0.89%)
Jul 09, 2018 525.66 527.93 508.44 510.33 189,143 +1.39(+0.27%)
Jul 06, 2018 503.70 516.60 501.61 508.93 210,018 +8.02(+1.60%)
Jul 05, 2018 498.13 504.40 493.94 500.92 212,703 +14.64(+3.01%)
Jul 03, 2018 486.27 486.27 486.27 0 +24.75(+5.36%)
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.