Skip to main content

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

36.43 -0.47 (-1.27%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.79 34.70 33.27 34.70 1,287,877 +0.62(+1.81%)
Nov 29, 2023 33.89 34.52 33.54 34.09 1,438,831 +0.12(+0.35%)
Nov 28, 2023 32.19 34.11 31.76 33.97 2,117,164 +2.59(+8.24%)
Nov 27, 2023 31.02 31.60 30.37 31.38 1,715,575 +1.28(+4.26%)
Nov 24, 2023 29.56 30.40 29.34 30.10 778,042 +0.87(+2.98%)
Nov 22, 2023 29.70 29.85 28.90 29.23 1,029,508 -0.28(-0.96%)
Nov 21, 2023 29.00 30.25 29.00 29.51 2,286,092 +1.36(+4.84%)
Nov 20, 2023 27.28 28.23 26.99 28.15 926,521 +0.06(+0.21%)
Nov 17, 2023 28.55 28.87 27.84 28.09 1,869,399 -0.07(-0.24%)
Nov 16, 2023 27.71 29.15 27.47 28.16 2,487,398 +0.72(+2.61%)
Nov 15, 2023 27.76 28.00 26.93 27.45 1,003,417 -0.24(-0.88%)
Nov 14, 2023 26.50 28.15 26.43 27.69 1,871,057 +2.72(+10.91%)
Nov 13, 2023 25.28 25.87 24.97 24.97 1,254,917 -0.52(-2.04%)
Nov 10, 2023 25.93 26.08 25.05 25.49 1,849,430 -0.89(-3.38%)
Nov 09, 2023 26.79 27.95 26.09 26.38 2,009,406 -0.01(-0.04%)
Nov 08, 2023 27.74 27.84 26.08 26.39 2,173,463 -1.57(-5.61%)
Nov 07, 2023 28.26 28.50 26.90 27.96 1,918,658 -1.02(-3.52%)
Nov 06, 2023 29.59 29.97 28.97 28.97 1,020,532 -0.69(-2.31%)
Nov 03, 2023 27.42 30.31 27.42 29.66 3,240,286 +2.82(+10.51%)
Nov 02, 2023 27.27 27.28 26.12 26.84 1,500,948 +0.30(+1.14%)
Nov 01, 2023 26.73 27.15 25.52 26.54 3,468,360 +0.23(+0.89%)
Oct 31, 2023 27.53 28.15 25.99 26.30 3,295,810 -1.36(-4.92%)
Oct 30, 2023 28.40 28.48 27.43 27.66 1,339,917 -0.49(-1.74%)
Oct 27, 2023 27.13 28.15 26.14 28.15 2,425,236 +1.49(+5.58%)
Oct 26, 2023 26.97 27.33 25.56 26.66 2,009,322 -0.54(-1.98%)
Oct 25, 2023 28.16 28.82 27.14 27.20 1,785,153 -1.33(-4.67%)
Oct 24, 2023 27.66 28.64 27.57 28.53 1,145,678 +0.44(+1.57%)
Oct 23, 2023 28.32 28.85 26.86 28.09 1,796,992 -0.60(-2.08%)
Oct 20, 2023 28.96 30.21 28.62 28.69 2,519,429 -0.16(-0.54%)
Oct 19, 2023 28.54 28.92 27.64 28.85 2,444,152 +0.30(+1.06%)
Oct 18, 2023 29.39 29.92 28.09 28.54 2,056,104 +0.00(+0.00%)
Oct 17, 2023 27.62 28.75 27.17 28.54 1,802,776 +1.03(+3.74%)
Oct 16, 2023 27.06 27.94 26.84 27.52 1,562,749 +0.19(+0.68%)
Oct 13, 2023 26.53 27.85 26.37 27.33 3,274,900 +2.44(+9.80%)
Oct 12, 2023 26.31 26.71 24.57 24.89 2,407,953 -1.72(-6.48%)
Oct 11, 2023 26.59 26.90 26.01 26.61 1,902,672 +0.68(+2.61%)
Oct 10, 2023 25.64 26.09 25.25 25.94 2,065,482 +0.55(+2.16%)
Oct 09, 2023 25.14 25.63 25.02 25.39 2,162,315 +1.10(+4.52%)
Oct 06, 2023 23.33 24.71 22.99 24.29 2,864,659 +1.02(+4.38%)
Oct 05, 2023 22.76 23.30 22.54 23.27 2,024,291 +0.41(+1.80%)
Oct 04, 2023 23.56 23.57 22.29 22.86 2,253,082 -0.51(-2.18%)
Oct 03, 2023 22.81 23.71 22.44 23.37 2,387,598 +0.18(+0.76%)
Oct 02, 2023 24.51 24.51 22.97 23.20 2,865,955 -1.84(-7.36%)
Sep 29, 2023 26.17 26.52 24.48 25.04 3,419,072 -0.22(-0.85%)
Sep 28, 2023 24.83 25.27 24.28 25.25 1,694,567 +0.44(+1.78%)
Sep 27, 2023 25.52 25.57 24.13 24.81 2,551,762 -0.87(-3.39%)
Sep 26, 2023 27.02 27.05 25.63 25.68 2,031,733 -1.81(-6.59%)
Sep 25, 2023 28.12 27.46 27.05 27.50 1,556,900 -0.72(-2.53%)
Sep 22, 2023 28.98 29.42 28.14 28.21 1,256,862 -0.10(-0.35%)
Sep 21, 2023 28.69 29.24 28.11 28.31 1,606,529 -1.64(-5.46%)
Sep 20, 2023 29.93 31.21 29.88 29.94 2,048,332 +0.19(+0.63%)
Sep 19, 2023 31.08 31.08 29.50 29.76 1,399,649 -1.13(-3.67%)
Sep 18, 2023 31.09 31.14 30.01 30.89 929,577 -0.08(-0.25%)
Sep 15, 2023 30.49 31.60 30.37 30.97 1,941,995 +1.44(+4.89%)
Sep 14, 2023 28.67 30.16 28.65 29.53 1,772,971 +0.98(+3.42%)
Sep 13, 2023 28.74 29.20 28.33 28.55 804,252 -0.19(-0.65%)
Sep 12, 2023 27.96 29.45 27.95 28.74 1,142,556 +0.14(+0.48%)
Sep 11, 2023 28.81 29.44 28.36 28.60 1,423,164 +0.49(+1.73%)
Sep 08, 2023 28.48 29.26 28.00 28.11 1,370,330 -0.03(-0.10%)
Sep 07, 2023 28.50 28.50 27.87 28.14 1,229,719 -0.34(-1.20%)
Sep 06, 2023 28.60 29.43 28.36 28.48 1,496,262 -0.45(-1.55%)
Sep 05, 2023 30.04 30.42 28.71 28.93 2,455,582 -1.90(-6.17%)
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.