Skip to main content

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

36.90 -0.90 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.17 66.75 64.46 65.15 1,013,282 -3.85(-5.58%)
Oct 28, 2021 70.75 71.03 68.23 69.00 894,476 -1.43(-2.03%)
Oct 27, 2021 70.77 71.84 69.66 70.43 688,091 -0.63(-0.89%)
Oct 26, 2021 70.49 71.06 756,854 -0.56(-0.78%)
Oct 25, 2021 70.49 72.56 69.58 71.62 1,021,413 +3.13(+4.58%)
Oct 22, 2021 69.02 72.48 67.30 68.49 1,665,565 +1.41(+2.11%)
Oct 21, 2021 67.40 67.89 66.25 67.07 716,299 -0.84(-1.24%)
Oct 20, 2021 67.24 69.55 66.25 67.91 1,484,212 +2.42(+3.69%)
Oct 19, 2021 67.63 67.78 64.74 65.50 945,010 +1.08(+1.68%)
Oct 18, 2021 65.85 66.29 64.40 64.41 592,500 -1.90(-2.86%)
Oct 15, 2021 64.75 67.74 63.73 66.31 1,144,986 -1.04(-1.55%)
Oct 14, 2021 66.64 67.47 65.70 67.35 998,424 +2.75(+4.25%)
Oct 13, 2021 61.58 65.31 61.37 64.61 1,671,555 +4.13(+6.83%)
Oct 12, 2021 58.18 60.70 57.61 60.48 1,439,853 +2.90(+5.04%)
Oct 11, 2021 58.40 60.18 57.50 57.57 861,199 -0.42(-0.72%)
Oct 08, 2021 59.51 60.18 57.45 57.99 1,290,173 +1.64(+2.92%)
Oct 07, 2021 55.17 57.93 55.12 56.34 1,066,082 +0.68(+1.22%)
Oct 06, 2021 52.59 55.72 52.25 55.67 1,219,944 +2.11(+3.94%)
Oct 05, 2021 52.08 53.64 50.62 53.56 1,072,931 +1.10(+2.10%)
Oct 04, 2021 51.32 53.71 51.32 52.45 1,260,077 +0.98(+1.90%)
Oct 01, 2021 52.00 52.06 50.30 51.48 1,063,856 +0.35(+0.68%)
Sep 30, 2021 50.27 52.98 49.64 51.13 2,004,207 +2.08(+4.24%)
Sep 29, 2021 51.53 51.84 48.62 49.05 2,086,417 -2.95(-5.67%)
Sep 28, 2021 51.56 52.51 50.50 52.00 1,673,515 -0.81(-1.54%)
Sep 27, 2021 53.31 55.17 52.70 52.81 1,383,347 -0.19(-0.36%)
Sep 24, 2021 52.66 54.25 52.19 53.01 1,094,124 -0.77(-1.44%)
Sep 23, 2021 55.53 55.93 53.69 53.78 1,676,798 -2.04(-3.66%)
Sep 22, 2021 56.28 59.32 55.94 55.82 2,130,874 +0.01(+0.02%)
Sep 21, 2021 57.08 57.96 55.30 55.81 1,365,417 -0.10(-0.17%)
Sep 20, 2021 56.06 56.08 54.03 55.91 2,031,425 -1.72(-2.99%)
Sep 17, 2021 57.57 58.04 56.42 57.63 1,919,215 -0.98(-1.67%)
Sep 16, 2021 59.51 59.71 56.56 58.61 2,601,971 -4.97(-7.82%)
Sep 15, 2021 62.27 64.45 62.16 63.58 629,352 +0.03(+0.05%)
Sep 14, 2021 63.54 64.57 61.93 63.55 1,236,461 +0.73(+1.15%)
Sep 13, 2021 59.45 64.08 59.16 62.83 1,848,757 +3.95(+6.70%)
Sep 10, 2021 61.33 61.64 58.67 58.88 1,194,255 -2.23(-3.66%)
Sep 09, 2021 63.40 63.40 60.05 61.11 1,443,271 -1.15(-1.85%)
Sep 08, 2021 63.07 63.24 60.87 62.26 1,074,873 -1.06(-1.68%)
Sep 07, 2021 66.01 67.12 62.97 63.33 1,518,209 -4.47(-6.59%)
Sep 03, 2021 66.49 69.37 66.30 67.80 1,677,662 +3.68(+5.73%)
Sep 02, 2021 64.73 65.40 63.42 64.12 720,774 -0.61(-0.94%)
Sep 01, 2021 66.31 66.72 64.34 64.73 931,884 -0.74(-1.12%)
Aug 31, 2021 64.04 65.75 63.47 65.47 1,182,144 +1.79(+2.81%)
Aug 30, 2021 65.57 66.14 63.04 63.68 1,040,441 -1.78(-2.72%)
Aug 27, 2021 59.62 66.09 59.46 65.46 1,478,800 +5.34(+8.88%)
Aug 26, 2021 59.80 61.98 59.35 60.12 898,271 -0.83(-1.37%)
Aug 25, 2021 61.79 61.98 59.67 60.95 845,015 -1.81(-2.88%)
Aug 24, 2021 62.84 63.32 61.60 62.76 621,886 +0.74(+1.20%)
Aug 23, 2021 59.16 62.86 58.92 62.01 1,590,383 +6.01(+10.73%)
Aug 20, 2021 55.80 57.24 55.41 56.01 1,032,304 -0.48(-0.86%)
Aug 19, 2021 58.82 58.82 55.80 56.49 1,338,644 -2.62(-4.44%)
Aug 18, 2021 61.58 61.73 57.68 59.11 1,640,981 -2.22(-3.61%)
Aug 17, 2021 63.25 64.23 60.23 61.33 1,075,439 -2.61(-4.09%)
Aug 16, 2021 64.79 65.63 63.45 63.94 680,776 -1.34(-2.06%)
Aug 13, 2021 64.22 65.92 63.63 65.28 1,112,122 +2.72(+4.35%)
Aug 12, 2021 64.18 64.18 61.34 62.56 1,127,483 -2.28(-3.52%)
Aug 11, 2021 63.44 65.65 63.40 64.85 1,497,080 +2.93(+4.73%)
Aug 10, 2021 62.69 63.43 61.19 61.92 1,335,633 -1.09(-1.73%)
Aug 09, 2021 65.80 66.48 62.70 63.01 2,072,751 -5.18(-7.59%)
Aug 06, 2021 67.64 68.92 65.93 68.19 1,215,101 -3.66(-5.09%)
Aug 05, 2021 73.81 74.33 71.17 71.84 620,459 -1.81(-2.46%)
Aug 04, 2021 77.29 79.25 73.43 73.65 843,772 -1.89(-2.50%)
Aug 03, 2021 74.56 75.63 73.59 75.54 460,922 +1.10(+1.48%)
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.