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 (%)
Dec 31, 2018 8.670 9.220 8.450 9.210 9,164,400 +0.66(+7.72%)
Dec 28, 2018 8.720 8.930 8.500 8.550 6,550,200 -0.21(-2.40%)
Dec 27, 2018 8.670 8.860 8.450 8.760 8,107,047 +0.34(+4.04%)
Dec 26, 2018 9.240 9.300 8.160 8.420 13,922,439 -0.48(-5.39%)
Dec 24, 2018 8.550 8.950 8.470 8.900 7,689,700 +0.72(+8.80%)
Dec 21, 2018 8.250 8.400 7.740 8.180 9,604,600 -0.09(-1.09%)
Dec 20, 2018 8.330 8.490 8.020 8.270 11,824,856 +0.83(+11.16%)
Dec 19, 2018 8.770 9.330 7.350 7.440 20,466,214 -1.15(-13.39%)
Dec 18, 2018 8.020 8.680 7.930 8.590 11,889,801 +0.59(+7.37%)
Dec 17, 2018 7.400 8.050 7.400 8.000 10,752,016 +0.74(+10.19%)
Dec 14, 2018 7.320 7.480 7.100 7.260 7,597,500 -0.45(-5.84%)
Dec 13, 2018 7.590 7.740 7.540 7.710 5,252,740 -0.04(-0.52%)
Dec 12, 2018 7.400 7.810 7.370 7.750 8,751,976 +0.33(+4.45%)
Dec 11, 2018 7.410 7.620 7.210 7.420 6,228,442 +0.14(+1.92%)
Dec 10, 2018 7.340 7.720 7.120 7.280 9,745,915 -0.19(-2.54%)
Dec 07, 2018 6.960 7.640 6.930 7.470 13,013,100 +0.60(+8.73%)
Dec 06, 2018 6.930 7.080 6.720 6.870 9,599,437 +0.07(+1.03%)
Dec 04, 2018 7.000 7.080 6.720 6.800 10,004,300 +0.04(+0.59%)
Dec 03, 2018 6.800 6.940 6.570 6.760 7,822,802 +0.31(+4.81%)
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%)
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.