Skip to main content

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

33.32 +1.34 (+4.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.30 67.47 61.45 63.14 1,593,395 -1.00(-1.56%)
Nov 29, 2021 63.72 64.39 62.29 64.15 635,382 +0.51(+0.79%)
Nov 26, 2021 67.65 67.65 61.35 63.64 1,194,580 -3.72(-5.52%)
Nov 24, 2021 65.37 67.85 65.37 67.36 532,591 +0.37(+0.55%)
Nov 23, 2021 66.76 68.60 65.17 66.99 1,081,063 -2.92(-4.17%)
Nov 22, 2021 70.03 72.18 67.72 69.90 942,904 -3.35(-4.57%)
Nov 19, 2021 76.22 77.37 72.96 73.25 758,273 -3.39(-4.43%)
Nov 18, 2021 77.36 76.75 76.18 76.64 526,714 -1.20(-1.54%)
Nov 17, 2021 78.01 79.95 76.97 77.84 704,439 +1.08(+1.41%)
Nov 16, 2021 79.28 80.48 76.16 76.76 857,159 -3.00(-3.76%)
Nov 15, 2021 79.53 80.24 77.70 79.76 481,169 -0.24(-0.30%)
Nov 12, 2021 78.78 80.73 77.26 80.00 811,525 +0.79(+0.99%)
Nov 11, 2021 77.81 80.07 76.85 79.21 1,225,451 +4.30(+5.74%)
Nov 10, 2021 76.56 74.91 1,488,663 +1.97(+2.71%)
Nov 09, 2021 71.54 73.49 69.56 72.94 1,111,758 +1.98(+2.80%)
Nov 08, 2021 71.09 71.58 69.99 70.95 876,484 +1.66(+2.40%)
Nov 05, 2021 66.53 69.54 65.10 69.29 1,118,483 +3.99(+6.11%)
Nov 04, 2021 67.85 69.39 65.06 65.30 1,080,708 -0.63(-0.96%)
Nov 03, 2021 62.30 66.59 61.75 65.94 1,312,487 +1.80(+2.81%)
Nov 02, 2021 65.16 65.16 62.65 64.14 1,083,847 -2.11(-3.19%)
Nov 01, 2021 65.78 66.92 65.41 66.25 703,191 +0.75(+1.14%)
Oct 29, 2021 66.53 67.11 64.81 65.50 1,007,859 -3.87(-5.58%)
Oct 28, 2021 71.13 71.41 68.60 69.37 889,688 -1.44(-2.03%)
Oct 27, 2021 71.15 72.23 70.03 70.81 684,408 -0.63(-0.88%)
Oct 26, 2021 70.87 71.44 752,803 -0.56(-0.78%)
Oct 25, 2021 70.87 72.95 69.96 72.01 1,015,946 +3.15(+4.58%)
Oct 22, 2021 69.39 72.87 67.66 68.85 1,656,651 +1.42(+2.11%)
Oct 21, 2021 67.76 68.25 66.61 67.43 712,466 -0.85(-1.24%)
Oct 20, 2021 67.60 69.92 66.61 68.28 1,476,269 +2.43(+3.69%)
Oct 19, 2021 68.00 68.14 65.09 65.85 939,952 +1.09(+1.68%)
Oct 18, 2021 66.21 66.65 64.75 64.76 589,329 -1.91(-2.86%)
Oct 15, 2021 65.10 68.11 64.07 66.67 1,138,858 -1.05(-1.55%)
Oct 14, 2021 67.00 67.83 66.05 67.72 993,080 +2.76(+4.25%)
Oct 13, 2021 61.91 65.66 61.70 64.95 1,662,609 +4.15(+6.83%)
Oct 12, 2021 58.50 61.02 57.92 60.80 1,432,147 +2.92(+5.04%)
Oct 11, 2021 58.71 60.51 57.80 57.88 856,590 -0.42(-0.72%)
Oct 08, 2021 59.83 60.51 57.76 58.30 1,283,267 +1.65(+2.92%)
Oct 07, 2021 55.47 58.24 55.41 56.65 1,060,377 +0.68(+1.22%)
Oct 06, 2021 52.87 56.02 52.53 55.97 1,213,415 +2.12(+3.94%)
Oct 05, 2021 52.36 53.92 50.89 53.85 1,067,189 +1.11(+2.10%)
Oct 04, 2021 51.60 54.00 51.60 52.74 1,253,333 +0.98(+1.90%)
Oct 01, 2021 52.28 52.34 50.57 51.75 1,058,162 +0.35(+0.68%)
Sep 30, 2021 50.54 53.27 49.91 51.40 1,993,480 +2.09(+4.24%)
Sep 29, 2021 51.80 52.11 48.89 49.31 2,075,250 -2.97(-5.67%)
Sep 28, 2021 51.84 52.80 50.77 52.28 1,664,558 -0.82(-1.54%)
Sep 27, 2021 53.59 55.47 52.98 53.10 1,375,943 -0.19(-0.37%)
Sep 24, 2021 52.94 54.55 52.47 53.29 1,088,268 -0.78(-1.44%)
Sep 23, 2021 55.83 56.23 53.98 54.07 1,667,823 -2.05(-3.66%)
Sep 22, 2021 56.58 59.64 56.24 56.12 2,119,469 +0.01(+0.02%)
Sep 21, 2021 57.39 58.27 55.60 56.11 1,358,109 -0.10(-0.17%)
Sep 20, 2021 56.37 56.38 54.32 56.21 2,020,552 -1.73(-2.99%)
Sep 17, 2021 57.88 58.35 56.73 57.94 1,908,943 -0.98(-1.67%)
Sep 16, 2021 59.83 60.03 56.86 58.92 2,588,044 -5.00(-7.82%)
Sep 15, 2021 62.61 64.79 62.49 63.92 625,983 +0.03(+0.05%)
Sep 14, 2021 63.88 64.91 62.26 63.89 1,229,843 +0.73(+1.15%)
Sep 13, 2021 59.77 64.42 59.48 63.16 1,838,862 +3.97(+6.70%)
Sep 10, 2021 61.66 61.97 58.98 59.20 1,187,863 -2.25(-3.66%)
Sep 09, 2021 63.74 63.74 60.37 61.44 1,435,546 -1.16(-1.85%)
Sep 08, 2021 63.41 63.58 61.20 62.60 1,069,120 -1.07(-1.68%)
Sep 07, 2021 66.36 67.48 63.31 63.67 1,510,083 -4.49(-6.59%)
Sep 03, 2021 66.85 69.74 66.66 68.16 1,668,683 +3.70(+5.73%)
Sep 02, 2021 65.08 65.75 63.76 64.47 716,916 -0.61(-0.94%)
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.