Skip to main content

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

49.33 +1.85 (+3.90%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.46 33.42 31.92 33.14 1,784,300 +1.33(+4.19%)
Mar 27, 2024 30.10 31.81 29.81 31.81 1,398,639 +2.24(+7.57%)
Mar 26, 2024 30.89 30.89 29.52 29.57 1,304,869 +0.01(+0.03%)
Mar 25, 2024 29.44 30.61 29.14 29.56 1,058,059 +0.52(+1.78%)
Mar 22, 2024 29.34 29.99 28.92 29.04 972,583 -0.82(-2.73%)
Mar 21, 2024 31.68 31.80 29.84 29.86 1,925,587 -0.82(-2.66%)
Mar 20, 2024 27.95 31.29 27.76 30.68 2,046,675 +2.51(+8.90%)
Mar 19, 2024 29.14 29.14 28.02 28.17 1,277,807 -1.34(-4.55%)
Mar 18, 2024 30.21 30.36 29.43 29.51 1,042,695 -0.54(-1.80%)
Mar 15, 2024 29.35 30.16 28.98 30.05 926,355 +0.35(+1.19%)
Mar 14, 2024 29.81 30.04 29.15 29.70 1,652,945 -0.60(-1.98%)
Mar 13, 2024 29.29 30.76 29.16 30.30 1,399,471 +1.24(+4.26%)
Mar 12, 2024 28.69 29.16 27.98 29.06 1,677,016 -0.89(-2.99%)
Mar 11, 2024 28.61 30.33 28.21 29.95 1,725,739 +1.16(+4.03%)
Mar 08, 2024 29.51 29.67 28.58 28.79 2,315,714 -0.35(-1.21%)
Mar 07, 2024 28.81 29.15 28.31 29.15 1,479,186 +0.94(+3.35%)
Mar 06, 2024 27.75 28.70 27.60 28.20 2,146,276 +1.21(+4.48%)
Mar 05, 2024 27.77 27.94 26.91 26.99 2,902,312 +0.03(+0.11%)
Mar 04, 2024 25.58 26.99 25.38 26.97 2,969,050 +2.35(+9.54%)
Mar 01, 2024 23.18 24.92 22.61 24.62 2,713,705 +1.77(+7.75%)
Feb 29, 2024 22.67 23.30 22.45 22.85 1,642,812 +0.94(+4.31%)
Feb 28, 2024 22.26 22.30 21.61 21.90 1,743,467 -0.65(-2.88%)
Feb 27, 2024 23.00 23.04 22.51 22.55 1,146,595 -0.40(-1.76%)
Feb 26, 2024 22.98 23.01 22.44 22.95 1,303,529 -0.65(-2.75%)
Feb 23, 2024 22.88 23.64 22.17 23.60 1,741,458 +0.86(+3.76%)
Feb 22, 2024 23.45 23.45 22.56 22.75 1,141,449 -0.67(-2.85%)
Feb 21, 2024 23.69 23.71 22.80 23.42 1,282,683 -0.29(-1.24%)
Feb 20, 2024 24.13 24.18 23.29 23.71 1,114,432 -0.05(-0.21%)
Feb 16, 2024 23.22 24.16 23.15 23.76 1,355,219 +0.10(+0.42%)
Feb 15, 2024 23.03 24.20 22.95 23.66 1,983,576 +1.09(+4.83%)
Feb 14, 2024 22.18 22.58 21.82 22.57 1,796,684 +0.64(+2.91%)
Feb 13, 2024 23.80 23.80 21.55 21.93 3,908,649 -3.19(-12.68%)
Feb 12, 2024 24.28 25.33 24.18 25.12 1,368,116 +0.63(+2.57%)
Feb 09, 2024 24.86 24.86 24.09 24.49 1,399,825 -0.48(-1.93%)
Feb 08, 2024 25.04 25.34 24.88 24.97 1,033,697 -0.29(-1.17%)
Feb 07, 2024 25.83 25.97 25.17 25.26 1,141,958 -0.67(-2.58%)
Feb 06, 2024 25.36 25.99 25.09 25.93 1,118,638 +0.87(+3.45%)
Feb 05, 2024 25.43 25.64 24.71 25.07 2,095,366 -1.08(-4.14%)
Feb 02, 2024 26.59 26.64 25.72 26.15 2,472,137 -2.10(-7.45%)
Feb 01, 2024 26.81 28.35 26.66 28.25 2,523,595 +2.01(+7.64%)
Jan 31, 2024 27.17 28.10 26.13 26.25 2,403,679 -0.70(-2.59%)
Jan 30, 2024 27.71 27.82 26.48 26.95 1,354,176 -0.44(-1.62%)
Jan 29, 2024 27.24 27.47 26.25 27.39 1,307,722 +0.67(+2.50%)
Jan 26, 2024 26.95 27.38 26.49 26.72 1,370,121 -0.39(-1.45%)
Jan 25, 2024 26.83 27.17 26.50 27.11 1,514,106 +1.11(+4.27%)
Jan 24, 2024 27.86 28.34 25.76 26.00 2,474,337 -1.15(-4.24%)
Jan 23, 2024 26.20 27.18 26.05 27.15 1,501,370 +1.17(+4.50%)
Jan 22, 2024 25.72 26.57 25.49 25.98 1,246,704 -0.43(-1.64%)
Jan 19, 2024 26.59 26.59 25.52 26.41 1,469,179 +0.19(+0.71%)
Jan 18, 2024 26.58 26.58 25.77 26.23 1,531,301 +0.22(+0.83%)
Jan 17, 2024 26.82 26.82 25.66 26.01 2,489,133 -1.72(-6.20%)
Jan 16, 2024 29.45 29.46 27.55 27.73 2,517,092 -2.76(-9.06%)
Jan 12, 2024 30.23 31.51 30.22 30.49 2,399,210 +1.93(+6.74%)
Jan 11, 2024 29.16 29.46 27.67 28.57 2,284,538 -0.60(-2.06%)
Jan 10, 2024 28.94 29.43 28.45 29.17 1,352,489 +0.14(+0.47%)
Jan 09, 2024 30.16 30.16 28.75 29.03 1,971,705 -0.77(-2.57%)
Jan 08, 2024 29.23 30.24 28.94 29.80 1,655,124 -0.19(-0.62%)
Jan 05, 2024 30.33 31.53 29.61 29.98 2,191,105 -0.24(-0.78%)
Jan 04, 2024 30.28 30.67 29.59 30.22 1,934,329 +0.00(+0.00%)
Jan 03, 2024 30.57 31.06 29.68 30.22 2,265,476 -1.98(-6.14%)
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.