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

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

48.78 -3.19 (-6.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 406.67 417.45 404.16 417.45 373,525 +24.79(+6.31%)
Jan 30, 2019 374.34 409.19 369.67 392.66 443,574 +12.57(+3.31%)
Jan 29, 2019 367.87 380.45 358.53 380.09 456,460 +21.91(+6.12%)
Jan 28, 2019 338.41 358.89 336.26 358.17 234,084 +22.99(+6.86%)
Jan 25, 2019 318.30 339.49 316.14 335.18 314,914 +30.54(+10.02%)
Jan 24, 2019 301.77 309.31 299.97 304.64 107,939 -3.23(-1.05%)
Jan 23, 2019 296.38 312.91 294.58 307.88 171,532 +4.31(+1.42%)
Jan 22, 2019 301.05 307.88 295.30 303.57 189,734 +5.03(+1.68%)
Jan 18, 2019 316.14 319.37 294.58 298.54 306,009 -30.18(-9.18%)
Jan 17, 2019 319.73 333.02 318.30 328.71 175,627 +3.59(+1.10%)
Jan 16, 2019 323.69 331.23 319.37 325.12 184,238 +1.44(+0.44%)
Jan 15, 2019 342.37 348.47 319.01 323.69 292,282 -17.60(-5.16%)
Jan 14, 2019 350.99 353.86 335.54 341.29 175,976 -2.87(-0.84%)
Jan 11, 2019 350.99 353.86 340.21 344.16 188,225 -1.44(-0.42%)
Jan 10, 2019 363.56 369.31 343.80 345.60 246,129 -22.27(-6.05%)
Jan 09, 2019 352.06 373.98 350.99 367.87 306,562 +10.78(+3.02%)
Jan 08, 2019 334.10 357.81 328.36 357.10 277,761 +7.19(+2.05%)
Jan 07, 2019 370.75 373.26 346.68 349.91 244,401 -13.65(-3.75%)
Jan 04, 2019 350.99 368.59 347.39 363.56 323,111 -6.47(-1.75%)
Jan 03, 2019 348.11 374.70 344.16 370.03 401,197 +36.28(+10.87%)
Jan 02, 2019 328.71 342.01 320.81 333.74 271,205 +2.87(+0.87%)
Dec 31, 2018 311.47 331.23 303.57 330.87 255,097 +23.71(+7.72%)
Dec 28, 2018 313.27 320.81 305.36 307.16 182,329 -7.54(-2.40%)
Dec 27, 2018 311.47 318.30 303.57 314.70 225,665 +21.19(+7.22%)
Dec 26, 2018 322.09 324.18 284.44 293.51 399,399 -16.73(-5.39%)
Dec 24, 2018 298.04 311.98 295.25 310.24 220,598 +25.10(+8.80%)
Dec 21, 2018 287.58 292.81 269.80 285.14 275,531 -3.14(-1.09%)
Dec 20, 2018 290.37 295.95 279.56 288.28 339,225 +28.93(+11.16%)
Dec 19, 2018 305.71 325.23 256.21 259.35 587,124 -40.09(-13.39%)
Dec 18, 2018 279.56 302.57 276.43 299.43 341,088 +20.57(+7.38%)
Dec 17, 2018 257.95 280.61 257.95 278.87 308,448 +25.80(+10.19%)
Dec 14, 2018 255.16 260.74 247.50 253.07 217,953 -15.69(-5.84%)
Dec 13, 2018 264.57 269.80 262.83 268.76 150,687 -1.39(-0.52%)
Dec 12, 2018 257.95 272.24 256.91 270.15 251,072 +11.50(+4.45%)
Dec 11, 2018 258.30 265.62 251.33 258.65 178,678 +4.88(+1.92%)
Dec 10, 2018 255.86 269.11 248.19 253.77 279,585 -6.62(-2.54%)
Dec 07, 2018 242.61 266.32 241.57 260.39 373,313 +20.91(+8.73%)
Dec 06, 2018 241.57 246.80 234.25 239.48 275,383 +2.44(+1.03%)
Dec 04, 2018 244.01 246.80 234.25 237.04 286,998 +1.39(+0.59%)
Dec 03, 2018 237.04 241.92 229.02 235.64 224,416 +10.81(+4.81%)
Nov 30, 2018 230.06 230.76 218.21 224.84 252,349 -5.23(-2.27%)
Nov 29, 2018 243.66 245.05 230.06 230.06 214,750 -9.76(-4.07%)
Nov 28, 2018 219.61 247.50 218.21 239.83 420,927 +16.73(+7.50%)
Nov 27, 2018 236.34 237.39 217.87 223.09 393,761 -13.25(-5.60%)
Nov 26, 2018 247.50 253.07 234.25 236.34 238,677 -8.02(-3.28%)
Nov 23, 2018 257.95 261.44 241.74 244.36 206,587 -20.91(-7.88%)
Nov 21, 2018 265.27 265.27 265.27 0 +18.13(+7.33%)
Nov 20, 2018 258.30 258.30 234.95 247.15 286,689 -6.62(-2.61%)
Nov 19, 2018 250.98 263.18 250.63 253.77 228,955 +2.79(+1.11%)
Nov 16, 2018 250.28 255.51 247.50 250.98 270,230 +9.76(+4.05%)
Nov 15, 2018 233.55 242.96 232.16 241.22 265,464 +13.25(+5.81%)
Nov 14, 2018 216.47 235.64 215.08 227.97 360,535 +10.81(+4.98%)
Nov 13, 2018 230.06 231.46 213.68 217.17 331,403 -10.11(-4.45%)
Nov 12, 2018 237.73 240.52 224.14 227.28 280,358 -15.69(-6.46%)
Nov 09, 2018 244.71 247.50 238.43 242.96 383,382 -12.55(-4.91%)
Nov 08, 2018 254.81 264.23 251.68 255.51 265,700 -3.49(-1.35%)
Nov 07, 2018 271.89 273.64 257.95 259.00 282,939 -5.93(-2.24%)
Nov 06, 2018 274.34 279.22 262.13 264.92 225,252 -9.76(-3.55%)
Nov 05, 2018 266.67 282.00 266.67 274.68 220,007 +5.23(+1.94%)
Nov 02, 2018 268.41 277.12 264.57 269.45 248,849 -1.05(-0.39%)
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.