Skip to main content

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

46.75 -0.30 (-0.64%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.16 86.41 82.94 83.39 574,197 -2.88(-3.34%)
Apr 29, 2021 87.96 88.09 83.99 86.28 892,323 -3.83(-4.25%)
Apr 28, 2021 86.10 90.89 85.05 90.11 761,419 +1.55(+1.75%)
Apr 27, 2021 92.06 93.03 87.98 88.56 877,373 -3.10(-3.38%)
Apr 26, 2021 92.30 92.66 90.46 91.66 602,382 +0.17(+0.19%)
Apr 23, 2021 94.37 95.29 91.19 91.48 839,744 -1.12(-1.21%)
Apr 22, 2021 94.95 96.26 91.48 92.60 1,089,019 -4.16(-4.30%)
Apr 21, 2021 92.22 97.00 91.67 96.76 917,523 +4.44(+4.81%)
Apr 20, 2021 89.36 92.58 89.16 92.32 548,206 +1.70(+1.88%)
Apr 19, 2021 93.26 93.68 89.66 90.62 773,918 -3.37(-3.58%)
Apr 16, 2021 93.84 94.35 91.92 93.99 876,749 +2.05(+2.23%)
Apr 15, 2021 86.77 93.14 86.66 91.94 1,279,311 +6.88(+8.09%)
Apr 14, 2021 86.52 87.88 84.49 85.06 517,445 -2.23(-2.55%)
Apr 13, 2021 85.70 88.81 85.42 87.28 802,448 +3.59(+4.29%)
Apr 12, 2021 86.68 87.19 82.88 83.69 915,515 -4.54(-5.14%)
Apr 09, 2021 85.47 89.33 85.04 88.23 541,327 -0.60(-0.68%)
Apr 08, 2021 86.40 89.54 86.20 88.83 894,061 +5.50(+6.61%)
Apr 07, 2021 84.57 85.28 82.61 83.33 608,502 -2.22(-2.59%)
Apr 06, 2021 83.18 87.07 82.86 85.54 989,002 +4.02(+4.94%)
Apr 05, 2021 81.85 83.50 80.25 81.52 935,721 +0.12(+0.14%)
Apr 01, 2021 78.50 81.61 78.01 81.40 1,248,453 +5.77(+7.62%)
Mar 31, 2021 71.95 77.25 71.59 75.63 1,076,186 +4.50(+6.32%)
Mar 30, 2021 73.46 74.03 69.99 71.14 1,435,916 -6.79(-8.72%)
Mar 29, 2021 77.08 78.02 74.19 77.93 788,947 -1.23(-1.55%)
Mar 26, 2021 76.92 79.24 76.34 79.16 577,195 +2.20(+2.85%)
Mar 25, 2021 76.55 78.29 74.91 76.96 729,711 +0.11(+0.14%)
Mar 24, 2021 79.66 80.37 76.67 76.85 697,087 -2.14(-2.71%)
Mar 23, 2021 84.32 84.40 78.60 78.99 1,224,542 -6.96(-8.10%)
Mar 22, 2021 86.64 89.25 85.63 85.95 733,970 -2.84(-3.20%)
Mar 19, 2021 86.32 89.14 85.74 88.79 692,576 +2.53(+2.94%)
Mar 18, 2021 86.01 89.92 85.19 86.26 1,129,906 -3.21(-3.59%)
Mar 17, 2021 83.85 91.36 82.53 89.47 1,465,781 +3.88(+4.54%)
Mar 16, 2021 86.74 86.99 84.25 85.58 892,459 -1.46(-1.67%)
Mar 15, 2021 84.92 87.19 84.48 87.04 1,206,693 +2.96(+3.52%)
Mar 12, 2021 79.05 84.77 78.55 84.08 1,192,373 +0.28(+0.33%)
Mar 11, 2021 82.41 84.63 81.42 83.80 1,310,732 +2.36(+2.90%)
Mar 10, 2021 82.07 82.47 79.95 81.44 1,028,509 +0.26(+0.32%)
Mar 09, 2021 81.67 84.03 79.51 81.18 1,329,769 +5.51(+7.29%)
Mar 08, 2021 76.92 78.55 75.27 75.67 1,091,687 -2.99(-3.80%)
Mar 05, 2021 77.52 78.99 73.25 78.66 1,432,051 +1.72(+2.23%)
Mar 04, 2021 78.06 81.74 73.67 76.94 2,105,714 -0.89(-1.14%)
Mar 03, 2021 78.44 79.80 74.47 77.83 1,630,449 -4.13(-5.04%)
Mar 02, 2021 77.27 83.18 77.13 81.96 1,605,527 +5.16(+6.71%)
Mar 01, 2021 82.16 82.95 76.39 76.80 1,233,341 -2.71(-3.41%)
Feb 26, 2021 85.45 85.80 77.16 79.51 2,222,159 -6.56(-7.63%)
Feb 25, 2021 91.27 94.49 85.67 86.08 1,864,337 -9.93(-10.34%)
Feb 24, 2021 89.55 96.76 88.33 96.00 879,642 +3.02(+3.24%)
Feb 23, 2021 93.76 94.25 87.38 92.99 1,340,529 -3.51(-3.64%)
Feb 22, 2021 89.57 97.80 88.94 96.49 2,120,768 +9.88(+11.41%)
Feb 19, 2021 87.08 88.67 85.30 86.62 903,618 +0.84(+0.98%)
Feb 18, 2021 88.67 90.35 84.76 85.78 1,354,171 -3.32(-3.72%)
Feb 17, 2021 90.03 90.20 87.75 89.09 1,753,800 -4.13(-4.43%)
Feb 16, 2021 92.92 97.33 92.41 93.22 1,308,601 -3.98(-4.10%)
Feb 12, 2021 94.45 99.73 93.03 97.20 970,645 +0.76(+0.79%)
Feb 11, 2021 100.67 101.58 94.99 96.44 1,186,418 -3.45(-3.45%)
Feb 10, 2021 101.57 102.26 97.53 99.89 948,606 +0.31(+0.31%)
Feb 09, 2021 101.67 101.81 97.44 99.58 869,876 -0.75(-0.75%)
Feb 08, 2021 101.06 102.33 98.87 100.33 1,380,783 +2.82(+2.90%)
Feb 05, 2021 95.66 98.09 93.86 97.51 1,417,214 +3.47(+3.69%)
Feb 04, 2021 91.58 94.30 89.48 94.04 2,027,467 -3.89(-3.98%)
Feb 03, 2021 98.31 99.42 96.51 97.93 684,072 +0.79(+0.81%)
Feb 02, 2021 101.68 101.68 96.38 97.14 1,544,004 -10.91(-10.10%)
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.