Skip to main content

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

47.09 +0.04 (+0.09%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.27 52.98 49.64 51.13 2,004,224 +2.08(+4.24%)
Sep 29, 2021 51.53 51.84 48.62 49.05 2,086,435 -2.95(-5.67%)
Sep 28, 2021 51.56 52.51 50.50 52.00 1,673,530 -0.81(-1.54%)
Sep 27, 2021 53.31 55.17 52.70 52.81 1,383,359 -0.19(-0.37%)
Sep 24, 2021 52.66 54.25 52.19 53.01 1,094,134 -0.77(-1.44%)
Sep 23, 2021 55.53 55.93 53.69 53.78 1,676,813 -2.04(-3.66%)
Sep 22, 2021 56.28 59.32 55.94 55.82 2,130,893 +0.01(+0.02%)
Sep 21, 2021 57.08 57.96 55.30 55.81 1,365,429 -0.10(-0.17%)
Sep 20, 2021 56.06 56.08 54.03 55.91 2,031,442 -1.72(-2.99%)
Sep 17, 2021 57.57 58.04 56.42 57.63 1,919,231 -0.98(-1.67%)
Sep 16, 2021 59.51 59.71 56.56 58.61 2,601,993 -4.97(-7.82%)
Sep 15, 2021 62.27 64.45 62.16 63.58 629,357 +0.03(+0.05%)
Sep 14, 2021 63.54 64.57 61.93 63.55 1,236,472 +0.73(+1.15%)
Sep 13, 2021 59.45 64.08 59.16 62.83 1,848,773 +3.95(+6.70%)
Sep 10, 2021 61.33 61.64 58.67 58.88 1,194,265 -2.23(-3.66%)
Sep 09, 2021 63.40 63.40 60.05 61.11 1,443,283 -1.15(-1.85%)
Sep 08, 2021 63.07 63.24 60.87 62.26 1,074,882 -1.06(-1.68%)
Sep 07, 2021 66.01 67.12 62.97 63.33 1,518,222 -4.47(-6.59%)
Sep 03, 2021 66.49 69.37 66.30 67.80 1,677,677 +3.68(+5.73%)
Sep 02, 2021 64.73 65.40 63.42 64.12 720,780 -0.61(-0.94%)
Sep 01, 2021 66.31 66.71 64.34 64.73 931,892 -0.74(-1.12%)
Aug 31, 2021 64.04 65.75 63.47 65.47 1,182,154 +1.79(+2.81%)
Aug 30, 2021 65.57 66.14 63.04 63.68 1,040,450 -1.78(-2.72%)
Aug 27, 2021 59.62 66.09 59.46 65.46 1,478,813 +5.34(+8.88%)
Aug 26, 2021 59.80 61.98 59.35 60.12 898,279 -0.83(-1.37%)
Aug 25, 2021 61.79 61.98 59.67 60.95 845,022 -1.81(-2.88%)
Aug 24, 2021 62.84 63.32 61.60 62.76 621,891 +0.74(+1.20%)
Aug 23, 2021 59.16 62.86 58.92 62.01 1,590,397 +6.01(+10.73%)
Aug 20, 2021 55.80 57.24 55.41 56.00 1,032,313 -0.48(-0.86%)
Aug 19, 2021 58.82 58.82 55.80 56.49 1,338,656 -2.62(-4.44%)
Aug 18, 2021 61.58 61.73 57.68 59.11 1,640,995 -2.22(-3.61%)
Aug 17, 2021 63.25 64.23 60.23 61.33 1,075,448 -2.61(-4.09%)
Aug 16, 2021 64.79 65.63 63.45 63.94 680,782 -1.34(-2.06%)
Aug 13, 2021 64.22 65.92 63.63 65.28 1,112,132 +2.72(+4.35%)
Aug 12, 2021 64.18 64.18 61.34 62.56 1,127,493 -2.28(-3.52%)
Aug 11, 2021 63.43 65.65 63.40 64.85 1,497,093 +2.93(+4.73%)
Aug 10, 2021 62.69 63.43 61.19 61.92 1,335,645 -1.09(-1.73%)
Aug 09, 2021 65.80 66.48 62.70 63.01 2,072,769 -5.18(-7.59%)
Aug 06, 2021 67.64 68.92 65.93 68.19 1,215,111 -3.66(-5.09%)
Aug 05, 2021 73.81 74.33 71.16 71.84 620,465 -1.81(-2.46%)
Aug 04, 2021 77.29 79.25 73.43 73.65 843,780 -1.89(-2.50%)
Aug 03, 2021 74.56 75.63 73.59 75.54 460,926 +1.10(+1.48%)
Aug 02, 2021 75.22 75.58 73.90 74.43 398,017 -0.77(-1.03%)
Jul 30, 2021 74.77 76.83 73.46 75.21 797,304 -0.64(-0.84%)
Jul 29, 2021 75.17 77.54 74.78 75.85 1,201,409 +3.81(+5.29%)
Jul 28, 2021 68.43 72.44 68.30 72.04 808,808 +2.60(+3.75%)
Jul 27, 2021 69.85 70.28 67.52 69.43 777,110 -0.96(-1.36%)
Jul 26, 2021 68.01 71.33 67.66 70.39 800,021 +2.11(+3.09%)
Jul 23, 2021 69.40 69.69 67.49 68.28 529,232 -1.48(-2.12%)
Jul 22, 2021 70.87 70.95 67.96 69.76 610,575 -1.11(-1.57%)
Jul 21, 2021 66.81 71.59 66.57 70.87 833,019 +2.88(+4.24%)
Jul 20, 2021 68.25 69.86 66.82 67.99 968,168 +0.25(+0.37%)
Jul 19, 2021 69.99 70.95 66.48 67.74 1,473,188 -4.96(-6.83%)
Jul 16, 2021 77.72 77.87 71.98 72.70 1,456,495 -6.06(-7.69%)
Jul 15, 2021 78.84 79.56 77.46 78.76 553,517 +0.22(+0.28%)
Jul 14, 2021 79.48 80.25 77.24 78.54 835,454 +2.65(+3.49%)
Jul 13, 2021 74.93 79.19 74.67 75.89 847,279 +0.83(+1.11%)
Jul 12, 2021 77.50 78.70 74.52 75.05 897,921 -3.44(-4.39%)
Jul 09, 2021 75.67 78.92 75.51 78.50 993,821 +3.48(+4.64%)
Jul 08, 2021 79.34 79.91 73.82 75.02 1,519,396 -4.41(-5.55%)
Jul 07, 2021 80.82 81.26 77.99 79.43 704,322 -0.72(-0.89%)
Jul 06, 2021 83.90 84.46 78.50 80.14 1,158,073 -1.12(-1.38%)
Jul 02, 2021 80.79 82.17 78.81 81.26 896,001 +2.41(+3.05%)
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.