Skip to main content

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

35.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 35.95 37.24 35.23 35.35 1,621,413 -4.03(-10.23%)
Apr 19, 2024 38.50 39.88 38.30 39.38 1,449,614 +1.02(+2.66%)
Apr 18, 2024 39.12 39.12 37.60 38.36 1,067,548 +0.63(+1.67%)
Apr 17, 2024 38.00 39.19 36.97 37.73 1,709,558 +0.93(+2.53%)
Apr 16, 2024 37.02 37.31 35.40 36.80 1,835,506 -1.30(-3.41%)
Apr 15, 2024 39.53 39.85 36.84 38.10 2,300,228 -0.95(-2.43%)
Apr 12, 2024 42.49 44.00 38.34 39.05 3,906,980 -1.47(-3.63%)
Apr 11, 2024 39.79 40.65 38.42 40.52 1,430,502 +1.95(+5.06%)
Apr 10, 2024 38.05 40.02 37.17 38.57 2,120,912 -1.70(-4.22%)
Apr 09, 2024 40.25 41.32 39.72 40.27 1,213,700 +1.37(+3.52%)
Apr 08, 2024 39.61 40.20 37.87 38.90 1,313,781 +0.17(+0.44%)
Apr 05, 2024 36.58 39.21 36.29 38.73 1,501,419 +2.42(+6.66%)
Apr 04, 2024 37.30 37.82 36.25 36.31 1,616,969 -1.10(-2.94%)
Apr 03, 2024 35.00 37.62 34.83 37.41 1,455,254 +2.21(+6.28%)
Apr 02, 2024 34.61 35.36 34.02 35.20 1,449,742 +1.15(+3.38%)
Apr 01, 2024 34.70 34.91 33.41 34.05 1,921,456 +0.73(+2.19%)
Mar 28, 2024 32.63 33.60 32.09 33.32 1,774,768 +1.34(+4.19%)
Mar 27, 2024 30.26 31.98 29.97 31.98 1,391,168 +2.25(+7.57%)
Mar 26, 2024 31.06 31.06 29.68 29.73 1,297,899 +0.01(+0.03%)
Mar 25, 2024 29.60 30.77 29.30 29.72 1,052,407 +0.52(+1.78%)
Mar 22, 2024 29.50 30.15 29.08 29.20 967,388 -0.82(-2.73%)
Mar 21, 2024 31.85 31.97 30.00 30.02 1,915,301 -0.82(-2.66%)
Mar 20, 2024 28.10 31.46 27.91 30.84 2,035,742 +2.52(+8.90%)
Mar 19, 2024 29.30 29.30 28.17 28.32 1,270,981 -1.35(-4.55%)
Mar 18, 2024 30.37 30.52 29.59 29.67 1,037,119 -0.54(-1.80%)
Mar 15, 2024 29.51 30.32 29.14 30.21 921,401 +0.36(+1.19%)
Mar 14, 2024 29.97 30.20 29.30 29.86 1,644,105 -0.60(-1.98%)
Mar 13, 2024 29.44 30.93 29.31 30.46 1,391,986 +1.25(+4.26%)
Mar 12, 2024 28.84 29.31 28.13 29.22 1,668,047 -0.90(-2.99%)
Mar 11, 2024 28.76 30.49 28.37 30.11 1,716,510 +1.17(+4.03%)
Mar 08, 2024 29.67 29.83 28.73 28.95 2,303,329 -0.36(-1.21%)
Mar 07, 2024 28.97 29.30 28.46 29.30 1,471,275 +0.95(+3.35%)
Mar 06, 2024 27.90 28.85 27.75 28.36 2,134,797 +1.22(+4.48%)
Mar 05, 2024 27.92 28.09 27.05 27.14 2,886,790 +0.03(+0.11%)
Mar 04, 2024 25.72 27.14 25.52 27.11 2,953,171 +2.36(+9.54%)
Mar 01, 2024 23.31 25.05 22.73 24.75 2,699,192 +1.78(+7.75%)
Feb 29, 2024 22.79 23.42 22.57 22.97 1,634,026 +0.95(+4.31%)
Feb 28, 2024 22.38 22.42 21.72 22.02 1,734,142 -0.65(-2.88%)
Feb 27, 2024 23.13 23.17 22.63 22.67 1,140,463 -0.41(-1.76%)
Feb 26, 2024 23.11 23.14 22.56 23.08 1,296,557 -0.65(-2.75%)
Feb 23, 2024 23.00 23.77 22.29 23.73 1,732,144 +0.86(+3.76%)
Feb 22, 2024 23.57 23.57 22.68 22.87 1,135,345 -0.67(-2.85%)
Feb 21, 2024 23.82 23.84 22.92 23.54 1,275,823 -0.30(-1.24%)
Feb 20, 2024 24.26 24.31 23.41 23.84 1,108,471 -0.05(-0.21%)
Feb 16, 2024 23.34 24.29 23.27 23.89 1,347,971 +0.10(+0.42%)
Feb 15, 2024 23.16 24.33 23.08 23.79 1,972,967 +1.10(+4.83%)
Feb 14, 2024 22.30 22.70 21.94 22.69 1,787,075 +0.64(+2.91%)
Feb 13, 2024 23.93 23.93 21.66 22.05 3,887,745 -3.20(-12.68%)
Feb 12, 2024 24.41 25.47 24.31 25.25 1,360,799 +0.63(+2.57%)
Feb 09, 2024 25.00 25.00 24.21 24.62 1,392,338 -0.48(-1.93%)
Feb 08, 2024 25.17 25.48 25.02 25.10 1,028,169 -0.30(-1.17%)
Feb 07, 2024 25.97 26.11 25.30 25.40 1,135,851 -0.67(-2.58%)
Feb 06, 2024 25.50 26.13 25.22 26.07 1,112,655 +0.87(+3.45%)
Feb 05, 2024 25.57 25.78 24.85 25.20 2,084,160 -1.09(-4.14%)
Feb 02, 2024 26.73 26.78 25.86 26.29 2,458,915 -2.12(-7.45%)
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.