Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Junior Gold Miners Bull 2X ETF Direxion (NY: JNUG )

52.14 -2.48 (-4.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2018 6.600 6.620 6.260 6.450 8,796,500 -0.15(-2.27%)
Nov 29, 2018 6.990 7.030 6.600 6.600 7,485,869 -0.28(-4.07%)
Nov 28, 2018 6.300 7.100 6.260 6.880 14,672,870 +0.48(+7.50%)
Nov 27, 2018 6.780 6.810 6.250 6.400 13,725,887 -0.38(-5.60%)
Nov 26, 2018 7.100 7.260 6.720 6.780 8,319,927 -0.23(-3.28%)
Nov 23, 2018 7.400 7.500 6.935 7.010 7,201,300 -0.60(-7.88%)
Nov 21, 2018 7.610 7.610 7.610 0 +0.52(+7.33%)
Nov 20, 2018 7.410 7.410 6.740 7.090 9,993,549 -0.19(-2.61%)
Nov 19, 2018 7.200 7.550 7.190 7.280 7,981,015 +0.08(+1.11%)
Nov 16, 2018 7.180 7.330 7.100 7.200 9,419,800 +0.28(+4.05%)
Nov 15, 2018 6.700 6.970 6.660 6.920 9,253,652 +0.38(+5.81%)
Nov 14, 2018 6.210 6.760 6.170 6.540 12,567,688 +0.31(+4.98%)
Nov 13, 2018 6.600 6.640 6.130 6.230 11,552,199 -0.29(-4.45%)
Nov 12, 2018 6.820 6.900 6.430 6.520 9,772,855 -0.45(-6.46%)
Nov 09, 2018 7.020 7.100 6.840 6.970 13,364,100 -0.36(-4.91%)
Nov 08, 2018 7.310 7.580 7.220 7.330 9,261,882 -0.10(-1.35%)
Nov 07, 2018 7.800 7.850 7.400 7.430 9,862,815 -0.17(-2.24%)
Nov 06, 2018 7.870 8.010 7.520 7.600 7,851,933 -0.28(-3.55%)
Nov 05, 2018 7.650 8.090 7.650 7.880 7,669,105 +0.15(+1.94%)
Nov 02, 2018 7.700 7.950 7.590 7.730 8,674,500 -0.03(-0.39%)
Nov 01, 2018 7.600 7.990 7.540 7.760 17,248,292 +0.59(+8.23%)
Oct 31, 2018 7.460 7.460 7.020 7.170 17,630,842 -0.52(-6.76%)
Oct 30, 2018 7.600 8.070 7.370 7.690 12,572,325 +0.07(+0.92%)
Oct 29, 2018 7.960 8.240 7.620 7.620 11,350,652 -0.30(-3.79%)
Oct 26, 2018 8.250 8.630 7.910 7.920 13,099,000 -0.16(-1.98%)
Oct 25, 2018 9.040 9.090 8.000 8.080 15,118,023 -0.86(-9.62%)
Oct 24, 2018 9.210 9.440 8.820 8.940 11,160,638 -0.27(-2.93%)
Oct 23, 2018 9.630 9.800 9.040 9.210 13,111,956 +0.31(+3.48%)
Oct 22, 2018 9.000 9.080 8.720 8.900 9,936,654 -0.25(-2.73%)
Oct 19, 2018 9.220 9.400 9.050 9.150 7,368,000 +0.19(+2.12%)
Oct 18, 2018 9.110 9.500 8.920 8.960 11,291,070 -0.09(-0.99%)
Oct 17, 2018 9.270 9.540 8.930 9.050 10,136,262 -0.30(-3.21%)
Oct 16, 2018 9.610 9.690 8.950 9.350 13,613,608 -0.03(-0.32%)
Oct 15, 2018 9.250 9.850 9.150 9.380 19,594,540 +0.48(+5.39%)
Oct 12, 2018 8.880 9.100 8.320 8.900 14,871,200 -0.05(-0.56%)
Oct 11, 2018 7.990 9.100 7.780 8.950 30,877,436 +1.42(+18.86%)
Oct 10, 2018 7.380 7.550 7.020 7.530 13,743,920 +0.15(+2.03%)
Oct 09, 2018 7.650 7.700 7.330 7.380 8,228,700 -0.42(-5.38%)
Oct 08, 2018 7.200 7.810 7.170 7.800 9,728,244 +0.17(+2.23%)
Oct 05, 2018 7.890 8.000 7.580 7.630 8,799,000 -0.13(-1.68%)
Oct 04, 2018 7.880 8.180 7.590 7.760 11,861,366 +0.07(+0.91%)
Oct 03, 2018 8.030 8.150 7.660 7.690 9,057,447 -0.29(-3.63%)
Oct 02, 2018 7.700 8.100 7.660 7.980 12,457,320 +0.54(+7.26%)
Oct 01, 2018 7.250 7.540 7.250 7.440 8,038,709 +0.04(+0.54%)
Sep 28, 2018 7.230 7.610 7.190 7.400 13,300,400 +0.31(+4.37%)
Sep 27, 2018 7.160 7.220 6.960 7.090 16,050,922 -0.53(-6.96%)
Sep 26, 2018 7.810 8.070 7.490 7.620 16,504,286 -0.34(-4.27%)
Sep 25, 2018 8.070 8.240 7.870 7.960 9,505,616 +0.05(+0.63%)
Sep 24, 2018 8.190 8.350 7.810 7.910 12,947,179 -0.20(-2.47%)
Sep 21, 2018 7.970 8.360 7.870 8.110 14,809,300 -0.35(-4.14%)
Sep 20, 2018 8.540 8.630 8.030 8.460 16,729,422 +0.33(+4.06%)
Sep 19, 2018 7.730 8.330 7.710 8.130 16,012,147 +0.63(+8.40%)
Sep 18, 2018 7.600 7.740 7.310 7.500 10,238,205 -0.08(-1.06%)
Sep 17, 2018 7.250 7.680 7.100 7.580 14,017,100 +0.52(+7.37%)
Sep 14, 2018 7.320 7.390 7.000 7.060 10,477,100 -0.29(-3.95%)
Sep 13, 2018 7.780 7.850 7.150 7.350 18,686,850 -0.17(-2.26%)
Sep 12, 2018 6.720 7.680 6.650 7.520 23,528,234 +0.71(+10.43%)
Sep 11, 2018 6.540 6.890 6.400 6.810 15,476,475 -0.06(-0.87%)
Sep 10, 2018 7.130 7.160 6.760 6.870 13,528,105 -0.26(-3.65%)
Sep 07, 2018 7.070 7.330 6.820 7.130 14,879,300 +0.03(+0.42%)
Sep 06, 2018 7.300 7.500 7.030 7.100 17,148,412 -0.07(-0.98%)
Sep 05, 2018 7.480 7.490 7.070 7.170 15,061,172 -0.23(-3.11%)
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.