Skip to main content

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

36.70 -0.20 (-0.54%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 32.72 32.94 30.78 30.83 1,751,993 -0.73(-2.32%)
Aug 31, 2023 32.30 32.43 31.05 31.57 1,192,971 -0.60(-1.88%)
Aug 30, 2023 32.87 33.50 31.91 32.17 1,840,748 -0.25(-0.78%)
Aug 29, 2023 30.87 32.42 30.47 32.42 1,790,329 +1.56(+5.06%)
Aug 28, 2023 29.46 31.31 29.35 30.86 1,631,768 +1.45(+4.94%)
Aug 25, 2023 29.89 30.45 28.47 29.41 2,266,983 -0.73(-2.43%)
Aug 24, 2023 30.18 31.07 29.23 30.14 4,219,702 -0.26(-0.87%)
Aug 23, 2023 28.91 30.94 28.89 30.41 3,196,210 +2.01(+7.08%)
Aug 22, 2023 28.28 28.42 27.40 28.40 1,608,535 +0.60(+2.14%)
Aug 21, 2023 27.58 27.91 26.82 27.80 1,524,698 +0.64(+2.37%)
Aug 18, 2023 27.27 27.28 26.64 27.16 1,293,822 -0.14(-0.50%)
Aug 17, 2023 27.94 28.21 27.03 27.29 1,606,388 -0.39(-1.41%)
Aug 16, 2023 28.44 28.66 27.64 27.68 1,222,092 -0.77(-2.71%)
Aug 15, 2023 29.79 29.79 28.26 28.45 2,149,735 -1.53(-5.11%)
Aug 14, 2023 30.07 30.22 29.18 29.99 1,628,037 -0.83(-2.69%)
Aug 11, 2023 30.08 30.87 29.78 30.82 894,002 +0.77(+2.56%)
Aug 10, 2023 30.58 30.93 29.49 30.04 1,731,606 -0.06(-0.19%)
Aug 09, 2023 30.46 30.63 29.59 30.10 998,213 -0.29(-0.96%)
Aug 08, 2023 29.86 30.59 29.39 30.40 1,372,233 -0.43(-1.39%)
Aug 07, 2023 31.27 31.27 30.03 30.82 1,002,999 -0.42(-1.34%)
Aug 04, 2023 31.33 32.19 31.10 31.24 1,731,870 +0.82(+2.69%)
Aug 03, 2023 30.64 31.15 30.07 30.42 1,243,996 -0.11(-0.35%)
Aug 02, 2023 32.39 32.42 30.06 30.53 2,137,402 -2.05(-6.29%)
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.