Skip to main content

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

33.32 +1.34 (+4.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 75.18 77.25 73.85 75.61 793,030 -0.64(-0.84%)
Jul 29, 2021 75.58 77.96 75.19 76.26 1,194,968 +3.83(+5.29%)
Jul 28, 2021 68.80 72.83 68.67 72.42 804,472 +2.62(+3.75%)
Jul 27, 2021 70.23 70.66 67.88 69.81 772,944 -0.96(-1.36%)
Jul 26, 2021 68.38 71.71 68.03 70.77 795,732 +2.12(+3.09%)
Jul 23, 2021 69.78 70.07 67.86 68.65 526,395 -1.49(-2.12%)
Jul 22, 2021 71.26 71.34 68.33 70.14 607,301 -1.12(-1.57%)
Jul 21, 2021 67.17 71.98 66.93 71.26 828,553 +2.90(+4.24%)
Jul 20, 2021 68.62 70.24 67.18 68.36 962,978 +0.25(+0.37%)
Jul 19, 2021 70.37 71.33 66.84 68.11 1,465,290 -4.99(-6.83%)
Jul 16, 2021 78.14 78.29 72.37 73.09 1,448,687 -6.09(-7.69%)
Jul 15, 2021 79.26 79.99 77.88 79.18 550,549 +0.22(+0.28%)
Jul 14, 2021 79.91 80.68 77.66 78.96 830,976 +2.67(+3.49%)
Jul 13, 2021 75.33 79.62 75.07 76.29 842,737 +0.84(+1.11%)
Jul 12, 2021 77.92 79.13 74.92 75.46 893,107 -3.46(-4.39%)
Jul 09, 2021 76.08 79.35 75.92 78.92 988,494 +3.50(+4.64%)
Jul 08, 2021 79.77 80.34 74.21 75.42 1,511,250 -4.44(-5.55%)
Jul 07, 2021 81.26 81.70 78.41 79.85 700,547 -0.72(-0.89%)
Jul 06, 2021 84.35 84.91 78.92 80.57 1,151,865 -1.13(-1.38%)
Jul 02, 2021 81.23 82.62 79.23 81.70 891,198 +2.42(+3.05%)
Jul 01, 2021 81.13 81.39 77.52 79.28 654,905 -0.06(-0.07%)
Jun 30, 2021 76.22 80.10 75.81 79.34 948,714 +2.71(+3.54%)
Jun 29, 2021 75.75 78.53 75.20 76.63 1,048,941 -1.98(-2.52%)
Jun 28, 2021 81.19 81.80 77.33 78.61 1,197,947 -3.45(-4.21%)
Jun 25, 2021 85.71 85.89 81.48 82.06 881,829 -1.27(-1.53%)
Jun 24, 2021 85.00 85.10 82.32 83.34 648,443 +1.08(+1.31%)
Jun 23, 2021 85.35 87.29 82.26 82.26 930,963 -1.49(-1.78%)
Jun 22, 2021 84.04 84.62 82.72 83.75 504,627 -1.27(-1.50%)
Jun 21, 2021 85.29 85.90 82.47 85.02 842,930 +2.21(+2.67%)
Jun 18, 2021 87.07 88.90 82.81 82.81 1,076,915 -4.02(-4.63%)
Jun 17, 2021 89.85 92.38 85.98 86.83 1,764,195 -9.32(-9.69%)
Jun 16, 2021 99.69 102.37 95.71 96.15 1,009,232 -3.92(-3.92%)
Jun 15, 2021 102.70 102.88 98.84 100.07 450,487 -2.82(-2.74%)
Jun 14, 2021 99.37 104.59 98.82 102.89 501,177 -0.75(-0.72%)
Jun 11, 2021 106.07 107.30 103.20 103.64 531,478 -3.97(-3.69%)
Jun 10, 2021 102.30 108.06 100.55 107.60 779,829 +6.01(+5.92%)
Jun 09, 2021 102.86 104.90 101.40 101.59 436,418 -1.14(-1.11%)
Jun 08, 2021 103.50 105.18 101.94 102.73 519,178 -2.70(-2.56%)
Jun 07, 2021 104.48 106.05 102.63 105.44 423,665 +0.00(+0.00%)
Jun 04, 2021 104.25 106.69 103.91 105.44 574,215 +3.29(+3.22%)
Jun 03, 2021 105.72 105.72 101.43 102.15 933,955 -9.67(-8.65%)
Jun 02, 2021 111.86 113.18 110.03 111.82 411,833 +1.02(+0.92%)
Jun 01, 2021 112.01 114.29 109.89 110.80 614,848 +0.79(+0.72%)
May 28, 2021 106.38 110.06 105.78 110.01 506,111 +2.19(+2.03%)
May 27, 2021 107.42 108.52 105.65 107.82 434,811 -0.37(-0.34%)
May 26, 2021 109.82 112.28 106.89 108.19 954,852 -0.93(-0.86%)
May 25, 2021 107.94 110.76 104.66 109.12 991,600 +0.56(+0.52%)
May 24, 2021 107.88 109.24 106.69 108.56 425,717 +1.76(+1.65%)
May 21, 2021 108.50 109.28 104.18 106.80 600,377 -0.52(-0.48%)
May 20, 2021 105.11 108.33 103.69 107.31 646,222 +3.38(+3.25%)
May 19, 2021 104.36 109.02 101.04 103.94 1,372,352 -2.62(-2.46%)
May 18, 2021 108.06 108.79 103.76 106.55 736,740 +0.34(+0.32%)
May 17, 2021 98.13 108.55 97.51 106.21 1,477,281 +10.09(+10.49%)
May 14, 2021 92.45 96.61 92.45 96.13 649,026 +5.52(+6.10%)
May 13, 2021 92.14 93.26 89.62 90.60 718,035 -2.39(-2.57%)
May 12, 2021 96.73 98.87 92.12 93.00 952,957 -5.17(-5.27%)
May 11, 2021 91.91 98.33 90.86 98.17 652,912 +2.32(+2.43%)
May 10, 2021 102.13 102.47 95.49 95.85 851,476 -2.21(-2.25%)
May 07, 2021 97.29 99.06 95.50 98.05 1,055,358 +4.25(+4.53%)
May 06, 2021 89.00 96.54 89.00 93.80 1,285,606 +5.87(+6.67%)
May 05, 2021 87.94 88.08 85.73 87.94 476,071 +0.49(+0.56%)
May 04, 2021 90.80 94.03 85.93 87.45 943,738 -3.49(-3.84%)
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.