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 )

39.38 +1.02 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
May 31, 2018 681.08 686.83 664.77 665.73 185,673 -20.62(-3.00%)
May 30, 2018 670.53 689.23 670.05 686.35 167,003 +23.50(+3.55%)
May 29, 2018 653.74 677.24 648.94 662.85 203,787 -12.95(-1.92%)
May 25, 2018 675.80 675.80 675.80 0 -37.89(-5.31%)
May 24, 2018 695.47 715.61 693.07 713.69 209,834 +26.86(+3.91%)
May 23, 2018 665.73 691.63 661.89 686.83 200,406 +16.31(+2.43%)
May 22, 2018 695.47 700.74 669.09 670.53 167,558 -21.10(-3.05%)
May 21, 2018 681.08 692.59 669.57 691.63 157,362 +13.91(+2.05%)
May 18, 2018 664.77 690.19 661.41 677.72 164,262 +0.96(+0.14%)
May 17, 2018 677.24 677.72 668.13 676.76 133,681 -0.48(-0.07%)
May 16, 2018 676.28 690.67 672.59 677.24 184,465 -0.48(-0.07%)
May 15, 2018 676.28 689.71 660.93 677.72 297,496 -45.56(-6.30%)
May 14, 2018 747.27 748.71 717.05 723.28 131,079 -19.67(-2.65%)
May 11, 2018 768.37 769.33 734.32 742.95 152,702 -15.83(-2.09%)
May 10, 2018 738.63 760.22 736.28 758.78 232,706 +43.17(+6.03%)
May 09, 2018 722.33 735.75 709.14 715.61 161,634 -2.88(-0.40%)
May 08, 2018 703.14 730.00 686.35 718.49 254,847 +5.28(+0.74%)
May 07, 2018 711.29 730.96 711.29 713.21 150,630 -11.51(-1.59%)
May 04, 2018 714.65 729.76 701.70 724.72 134,372 +3.84(+0.53%)
May 03, 2018 731.92 734.27 707.50 720.89 188,747 +22.54(+3.23%)
May 02, 2018 683.96 739.11 680.60 698.34 313,907 +23.50(+3.48%)
May 01, 2018 655.66 676.76 648.94 674.84 184,274 +11.03(+1.66%)
Apr 30, 2018 669.09 682.04 659.97 663.81 207,987 -31.18(-4.49%)
Apr 27, 2018 703.14 703.14 686.10 694.99 125,060 +1.44(+0.21%)
Apr 26, 2018 696.90 703.62 679.88 693.55 145,014 +10.07(+1.47%)
Apr 25, 2018 682.04 701.65 671.49 683.48 139,014 -24.94(-3.52%)
Apr 24, 2018 695.95 713.69 690.81 708.42 168,178 +21.58(+3.14%)
Apr 23, 2018 702.66 706.02 682.52 686.83 193,986 -44.13(-6.04%)
Apr 20, 2018 740.07 742.47 720.89 730.96 211,812 -37.89(-4.93%)
Apr 19, 2018 766.45 787.08 739.11 768.85 205,969 +9.59(+1.26%)
Apr 18, 2018 762.13 785.64 756.86 759.26 228,902 +16.31(+2.19%)
Apr 17, 2018 720.89 751.83 716.14 742.95 133,356 +15.35(+2.11%)
Apr 16, 2018 741.03 741.03 715.45 727.60 148,697 -1.92(-0.26%)
Apr 13, 2018 712.73 742.66 710.82 729.52 196,280 +36.93(+5.33%)
Apr 12, 2018 700.26 711.77 691.15 692.59 167,897 -32.13(-4.43%)
Apr 11, 2018 700.26 753.50 697.87 724.72 356,051 +47.00(+6.94%)
Apr 10, 2018 672.92 690.67 666.31 677.72 153,076 +16.31(+2.47%)
Apr 09, 2018 660.93 680.60 644.62 661.41 161,179 -1.92(-0.29%)
Apr 06, 2018 662.37 666.21 652.30 663.33 209,566 +18.23(+2.83%)
Apr 05, 2018 623.52 646.06 623.04 645.11 160,296 +9.11(+1.43%)
Apr 04, 2018 667.65 668.13 629.28 635.99 204,742 -5.28(-0.82%)
Apr 03, 2018 654.70 657.57 633.59 641.27 178,665 -29.74(-4.43%)
Apr 02, 2018 671.49 693.31 659.01 671.00 280,935 +20.62(+3.17%)
Mar 29, 2018 650.38 650.38 650.38 0 +23.50(+3.75%)
Mar 28, 2018 650.38 653.74 621.12 626.88 311,326 -43.17(-6.44%)
Mar 27, 2018 671.96 687.31 659.97 670.05 233,020 -35.01(-4.97%)
Mar 26, 2018 706.02 719.45 702.18 705.06 209,187 +11.99(+1.73%)
Mar 23, 2018 695.47 715.61 683.48 693.07 338,150 +41.25(+6.33%)
Mar 22, 2018 664.29 676.76 648.46 651.82 233,740 -26.38(-3.89%)
Mar 21, 2018 636.95 691.63 628.32 678.20 507,568 +63.79(+10.38%)
Mar 20, 2018 623.52 627.17 608.88 614.41 169,599 -18.71(-2.95%)
Mar 19, 2018 616.33 643.67 605.77 633.11 257,414 +17.27(+2.80%)
Mar 16, 2018 624.48 625.44 602.90 615.85 208,245 -9.11(-1.46%)
Mar 15, 2018 631.67 635.51 616.33 624.96 248,294 -16.79(-2.62%)
Mar 14, 2018 640.79 654.22 634.55 641.75 116,793 +0.00(+0.00%)
Mar 13, 2018 652.30 660.79 628.37 641.75 187,387 -7.19(-1.11%)
Mar 12, 2018 625.92 651.34 612.49 648.94 227,147 +13.43(+2.11%)
Mar 09, 2018 625.44 659.49 624.96 635.51 262,115 -2.88(-0.45%)
Mar 08, 2018 637.91 643.67 620.64 638.39 251,392 +4.32(+0.68%)
Mar 07, 2018 624.48 634.07 338,753 -45.09(-6.64%)
Mar 06, 2018 668.61 704.58 667.65 679.16 360,991 +35.49(+5.51%)
Mar 05, 2018 631.67 646.06 624.48 643.67 181,963 +2.88(+0.45%)
Mar 02, 2018 667.65 676.28 635.99 640.79 282,299 -7.67(-1.18%)
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.