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, 2019 339.35 367.79 339.35 363.93 520,433 +36.15(+11.03%)
May 30, 2019 309.94 329.22 304.16 327.78 250,262 +17.83(+5.75%)
May 29, 2019 313.32 316.21 306.09 309.94 147,912 -1.93(-0.62%)
May 28, 2019 308.01 315.24 304.16 311.87 199,374 -5.78(-1.82%)
May 24, 2019 314.76 319.58 309.94 317.65 145,123 +3.37(+1.07%)
May 23, 2019 320.06 331.15 308.98 314.28 304,158 +4.82(+1.56%)
May 22, 2019 328.26 330.19 304.16 309.46 281,416 -20.73(-6.28%)
May 21, 2019 324.40 332.12 318.62 330.19 171,929 +0.96(+0.29%)
May 20, 2019 332.60 336.45 326.81 329.22 178,587 -6.75(-2.01%)
May 17, 2019 325.85 338.38 321.51 335.97 230,073 +4.34(+1.31%)
May 16, 2019 338.38 338.86 324.40 331.63 302,211 -15.43(-4.44%)
May 15, 2019 350.43 356.22 342.72 347.06 176,249 -2.41(-0.69%)
May 14, 2019 354.77 358.14 336.45 349.47 277,788 -6.75(-1.89%)
May 13, 2019 344.65 359.11 333.56 356.22 378,133 +28.92(+8.84%)
May 10, 2019 337.42 339.83 325.37 327.30 249,547 -5.78(-1.74%)
May 09, 2019 336.45 346.58 330.67 333.08 294,006 -3.86(-1.14%)
May 08, 2019 360.56 366.34 333.08 336.94 359,124 -16.39(-4.64%)
May 07, 2019 335.01 356.22 325.85 353.32 297,477 +21.69(+6.54%)
May 06, 2019 325.85 339.83 323.92 331.63 225,072 +1.93(+0.58%)
May 03, 2019 331.15 344.17 325.85 329.70 337,893 +6.75(+2.09%)
May 02, 2019 327.78 333.56 316.69 322.96 457,449 -20.25(-5.90%)
May 01, 2019 358.63 374.53 335.49 343.20 594,542 -21.21(-5.82%)
Apr 30, 2019 362.96 375.01 361.52 364.41 252,229 +0.00(+0.00%)
Apr 29, 2019 385.62 386.58 358.14 364.41 319,119 -29.40(-7.47%)
Apr 26, 2019 375.01 399.60 372.61 393.81 324,024 +33.26(+9.22%)
Apr 25, 2019 367.79 380.80 355.25 360.56 305,198 -4.82(-1.32%)
Apr 24, 2019 348.50 375.50 342.72 365.38 359,366 +18.32(+5.28%)
Apr 23, 2019 343.20 353.81 339.83 347.06 238,172 -6.75(-1.91%)
Apr 22, 2019 381.28 382.25 349.95 353.81 254,815 -23.62(-6.26%)
Apr 18, 2019 396.22 404.90 372.12 377.43 351,867 -24.10(-6.00%)
Apr 17, 2019 402.49 411.65 392.37 401.53 220,942 -4.82(-1.19%)
Apr 16, 2019 415.50 418.40 404.90 406.35 303,046 -26.99(-6.23%)
Apr 15, 2019 426.11 441.05 418.40 433.34 219,485 -7.71(-1.75%)
Apr 12, 2019 449.25 457.92 440.09 441.05 217,152 -8.19(-1.82%)
Apr 11, 2019 462.26 470.46 443.46 449.25 293,326 -33.74(-6.99%)
Apr 10, 2019 497.93 506.13 479.62 482.99 259,864 -18.80(-3.75%)
Apr 09, 2019 501.31 504.68 493.11 501.79 178,184 +8.68(+1.76%)
Apr 08, 2019 489.74 496.00 479.13 493.11 239,712 +22.65(+4.82%)
Apr 05, 2019 467.56 471.42 454.07 470.46 202,977 +1.93(+0.41%)
Apr 04, 2019 424.18 473.83 419.84 468.53 340,221 +26.51(+6.00%)
Apr 03, 2019 439.61 447.80 433.82 442.02 212,739 +5.78(+1.33%)
Apr 02, 2019 434.30 443.46 430.93 436.23 182,000 +2.41(+0.56%)
Apr 01, 2019 476.72 478.17 425.63 433.82 418,578 -39.04(-8.26%)
Mar 29, 2019 486.85 489.74 472.38 472.87 177,115 +0.48(+0.10%)
Mar 28, 2019 500.34 502.27 470.94 472.38 391,947 -55.91(-10.58%)
Mar 27, 2019 549.99 559.15 524.44 528.30 265,306 -28.44(-5.11%)
Mar 26, 2019 549.03 561.08 538.42 556.74 205,535 +0.00(+0.00%)
Mar 25, 2019 535.05 562.52 527.82 556.74 323,233 +35.67(+6.85%)
Mar 22, 2019 523.00 541.31 513.36 521.07 273,048 -19.76(-3.65%)
Mar 21, 2019 542.28 548.54 509.98 540.83 309,092 +2.41(+0.45%)
Mar 20, 2019 506.13 546.13 485.40 538.42 384,380 +39.04(+7.82%)
Mar 19, 2019 509.02 511.91 496.97 499.38 190,533 +8.88(+1.81%)
Mar 18, 2019 511.61 515.93 483.29 490.49 192,168 -13.92(-2.76%)
Mar 15, 2019 506.81 518.33 490.01 504.41 217,236 +9.12(+1.84%)
Mar 14, 2019 505.85 512.57 491.45 495.29 232,419 -43.19(-8.02%)
Mar 13, 2019 533.69 547.61 521.21 538.49 269,347 +16.80(+3.22%)
Mar 12, 2019 500.57 525.05 499.13 521.69 237,785 +27.84(+5.64%)
Mar 11, 2019 505.37 509.69 471.30 493.85 239,945 -12.00(-2.37%)
Mar 08, 2019 483.77 512.09 470.33 505.85 389,866 +56.15(+12.49%)
Mar 07, 2019 437.70 459.78 433.86 449.70 230,520 +12.48(+2.85%)
Mar 06, 2019 470.33 473.21 435.30 437.22 215,779 -34.55(-7.32%)
Mar 05, 2019 464.10 473.69 454.02 471.77 160,600 +0.96(+0.20%)
Mar 04, 2019 456.42 474.65 442.98 470.81 292,444 -1.92(-0.41%)
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.