Skip to main content

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

33.56 +1.58 (+4.94%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.62 86.88 83.39 83.84 571,119 -2.90(-3.34%)
Apr 29, 2021 88.43 88.56 84.45 86.74 887,540 -3.85(-4.25%)
Apr 28, 2021 86.57 91.38 85.51 90.59 757,337 +1.56(+1.75%)
Apr 27, 2021 92.56 93.53 88.45 89.04 872,670 -3.11(-3.38%)
Apr 26, 2021 92.80 93.16 90.94 92.15 599,153 +0.18(+0.19%)
Apr 23, 2021 94.88 95.81 91.68 91.97 835,242 -1.13(-1.21%)
Apr 22, 2021 95.47 96.78 91.97 93.10 1,083,181 -4.18(-4.30%)
Apr 21, 2021 92.71 97.53 92.17 97.28 912,604 +4.46(+4.81%)
Apr 20, 2021 89.84 93.08 89.64 92.82 545,267 +1.71(+1.88%)
Apr 19, 2021 93.76 94.18 90.15 91.11 769,769 -3.38(-3.58%)
Apr 16, 2021 94.35 94.86 92.41 94.49 872,049 +2.06(+2.23%)
Apr 15, 2021 87.24 93.64 87.13 92.43 1,272,453 +6.92(+8.09%)
Apr 14, 2021 86.98 88.36 84.94 85.52 514,671 -2.24(-2.55%)
Apr 13, 2021 86.16 89.29 85.88 87.75 798,146 +3.61(+4.29%)
Apr 12, 2021 87.15 87.66 83.33 84.14 910,608 -4.56(-5.14%)
Apr 09, 2021 85.93 89.81 85.50 88.71 538,425 -0.60(-0.68%)
Apr 08, 2021 86.87 90.02 86.66 89.31 889,268 +5.53(+6.61%)
Apr 07, 2021 85.03 85.74 83.05 83.77 605,240 -2.23(-2.59%)
Apr 06, 2021 83.63 87.54 83.31 86.00 983,701 +4.05(+4.94%)
Apr 05, 2021 82.29 83.95 80.68 81.96 930,705 +0.12(+0.14%)
Apr 01, 2021 78.92 82.05 78.43 81.84 1,241,760 +5.80(+7.62%)
Mar 31, 2021 72.34 77.67 71.98 76.04 1,070,417 +4.52(+6.32%)
Mar 30, 2021 73.85 74.43 70.37 71.52 1,428,219 -6.83(-8.72%)
Mar 29, 2021 77.49 78.44 74.59 78.35 784,718 -1.24(-1.55%)
Mar 26, 2021 77.34 79.67 76.75 79.58 574,100 +2.21(+2.85%)
Mar 25, 2021 76.97 78.72 75.31 77.37 725,799 +0.11(+0.14%)
Mar 24, 2021 80.09 80.81 77.08 77.27 693,350 -2.15(-2.71%)
Mar 23, 2021 84.78 84.85 79.03 79.42 1,217,978 -7.00(-8.10%)
Mar 22, 2021 87.10 89.73 86.09 86.41 730,035 -2.86(-3.20%)
Mar 19, 2021 86.78 89.62 86.20 89.27 688,863 +2.55(+2.94%)
Mar 18, 2021 86.47 90.41 85.65 86.72 1,123,848 -3.23(-3.59%)
Mar 17, 2021 84.30 91.85 82.97 89.95 1,457,922 +3.91(+4.54%)
Mar 16, 2021 87.21 87.46 84.70 86.05 887,673 -1.46(-1.67%)
Mar 15, 2021 85.38 87.66 84.93 87.51 1,200,223 +2.97(+3.52%)
Mar 12, 2021 79.48 85.22 78.97 84.53 1,185,980 +0.28(+0.33%)
Mar 11, 2021 82.86 85.09 81.86 84.25 1,303,704 +2.37(+2.90%)
Mar 10, 2021 82.51 82.92 80.38 81.88 1,022,994 +0.26(+0.32%)
Mar 09, 2021 82.11 84.49 79.94 81.62 1,322,639 +5.54(+7.29%)
Mar 08, 2021 77.33 78.97 75.68 76.08 1,085,834 -3.00(-3.80%)
Mar 05, 2021 77.94 79.42 73.64 79.08 1,424,373 +1.72(+2.23%)
Mar 04, 2021 78.48 82.18 74.07 77.35 2,094,423 -0.89(-1.14%)
Mar 03, 2021 78.87 80.23 74.87 78.25 1,621,706 -4.16(-5.04%)
Mar 02, 2021 77.68 83.63 77.55 82.40 1,596,919 +5.18(+6.71%)
Mar 01, 2021 82.61 83.40 76.80 77.22 1,226,728 -2.72(-3.41%)
Feb 26, 2021 85.91 86.26 77.58 79.94 2,210,244 -6.60(-7.63%)
Feb 25, 2021 91.76 95.00 86.13 86.54 1,854,341 -9.98(-10.34%)
Feb 24, 2021 90.03 97.29 88.81 96.52 874,925 +3.03(+3.24%)
Feb 23, 2021 94.26 94.76 87.85 93.49 1,333,342 -3.53(-3.64%)
Feb 22, 2021 90.05 98.32 89.42 97.02 2,109,397 +9.93(+11.41%)
Feb 19, 2021 87.55 89.15 85.76 87.08 898,773 +0.84(+0.98%)
Feb 18, 2021 89.15 90.83 85.21 86.24 1,346,910 -3.33(-3.72%)
Feb 17, 2021 90.51 90.69 88.23 89.57 1,744,396 -4.15(-4.43%)
Feb 16, 2021 93.42 97.86 92.91 93.72 1,301,585 -4.00(-4.10%)
Feb 12, 2021 94.96 100.27 93.54 97.72 965,440 +0.77(+0.79%)
Feb 11, 2021 101.21 102.13 95.50 96.96 1,180,057 -3.47(-3.45%)
Feb 10, 2021 102.12 102.81 98.05 100.43 943,519 +0.31(+0.31%)
Feb 09, 2021 102.22 102.35 97.96 100.12 865,212 -0.76(-0.75%)
Feb 08, 2021 101.61 102.89 99.40 100.87 1,373,379 +2.84(+2.90%)
Feb 05, 2021 96.17 98.62 94.37 98.03 1,409,615 +3.49(+3.69%)
Feb 04, 2021 92.07 94.81 89.96 94.54 2,016,596 -3.91(-3.98%)
Feb 03, 2021 98.84 99.95 97.03 98.46 680,404 +0.79(+0.81%)
Feb 02, 2021 102.23 102.23 96.90 97.66 1,535,725 -10.97(-10.10%)
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.