Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Junior Gold Miners Bull 2X ETF Direxion (NY: JNUG )

47.75 -1.82 (-3.67%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 484.81 494.19 478.20 480.98 287,046 -22.59(-4.49%)
Apr 27, 2018 509.48 509.48 497.14 503.57 172,597 +1.04(+0.21%)
Apr 26, 2018 504.96 509.83 492.62 502.53 200,136 +7.30(+1.47%)
Apr 25, 2018 494.19 508.40 486.54 495.23 191,855 -18.07(-3.52%)
Apr 24, 2018 504.27 517.13 500.55 513.30 232,105 +15.64(+3.14%)
Apr 23, 2018 509.13 511.56 494.54 497.66 267,722 -31.97(-6.04%)
Apr 20, 2018 536.24 537.98 522.34 529.64 292,325 -27.46(-4.93%)
Apr 19, 2018 555.35 570.30 535.54 557.09 284,260 +6.95(+1.26%)
Apr 18, 2018 552.23 569.25 548.40 550.14 315,912 +11.82(+2.19%)
Apr 17, 2018 522.34 544.76 518.90 538.33 184,046 +11.12(+2.11%)
Apr 16, 2018 536.93 536.93 518.40 527.20 205,219 -1.39(-0.26%)
Apr 13, 2018 516.43 538.12 515.04 528.59 270,888 +26.76(+5.33%)
Apr 12, 2018 507.39 515.74 500.79 501.83 231,717 -23.29(-4.43%)
Apr 11, 2018 507.39 545.97 505.66 525.12 491,391 +34.06(+6.94%)
Apr 10, 2018 487.58 500.44 482.80 491.06 211,263 +11.82(+2.47%)
Apr 09, 2018 478.90 493.15 467.08 479.25 222,445 -1.39(-0.29%)
Apr 06, 2018 479.94 482.72 472.64 480.63 289,225 +13.21(+2.83%)
Apr 05, 2018 451.79 468.12 451.44 467.43 221,226 +6.60(+1.43%)
Apr 04, 2018 483.76 484.11 455.96 460.83 282,568 -3.82(-0.82%)
Apr 03, 2018 474.38 476.46 459.09 464.65 246,578 -21.55(-4.43%)
Apr 02, 2018 486.54 502.36 477.51 486.19 387,723 +14.94(+3.17%)
Mar 29, 2018 471.25 471.25 471.25 0 +17.03(+3.75%)
Mar 28, 2018 471.25 473.68 450.05 454.22 429,665 -31.28(-6.44%)
Mar 27, 2018 486.89 498.01 478.20 485.50 321,594 -25.37(-4.97%)
Mar 26, 2018 511.56 521.30 508.79 510.87 288,702 +8.69(+1.73%)
Mar 23, 2018 503.92 518.52 495.23 502.18 466,686 +29.89(+6.33%)
Mar 22, 2018 481.33 490.37 469.86 472.29 322,589 -19.11(-3.89%)
Mar 21, 2018 461.52 501.14 455.26 491.41 700,502 +46.22(+10.38%)
Mar 20, 2018 451.79 454.43 441.18 445.19 234,066 -13.55(-2.95%)
Mar 19, 2018 446.58 466.39 438.93 458.74 355,261 +12.51(+2.80%)
Mar 16, 2018 452.49 453.18 436.85 446.23 287,402 -6.60(-1.46%)
Mar 15, 2018 457.70 460.48 446.58 452.83 342,674 -12.16(-2.62%)
Mar 14, 2018 464.30 474.03 459.78 465.00 161,187 +0.00(+0.00%)
Mar 13, 2018 472.64 478.79 455.30 465.00 258,615 -5.21(-1.11%)
Mar 12, 2018 453.53 471.95 443.80 470.21 313,489 +9.73(+2.11%)
Mar 09, 2018 453.18 477.86 452.83 460.48 361,748 -2.08(-0.45%)
Mar 08, 2018 462.22 466.39 449.70 462.56 346,950 +3.13(+0.68%)
Mar 07, 2018 452.49 459.44 467,518 -32.67(-6.64%)
Mar 06, 2018 484.46 510.52 483.76 492.10 498,208 +25.72(+5.51%)
Mar 05, 2018 457.70 468.12 452.49 466.39 251,130 +2.09(+0.45%)
Mar 02, 2018 483.76 490.02 460.83 464.30 389,605 -5.56(-1.18%)
Mar 01, 2018 437.89 475.77 419.82 469.86 559,055 +19.46(+4.32%)
Feb 28, 2018 459.09 466.39 449.01 450.40 240,504 -4.87(-1.07%)
Feb 27, 2018 484.11 485.50 445.53 455.26 475,392 -42.75(-8.58%)
Feb 26, 2018 487.93 499.05 480.64 498.01 256,340 +24.67(+5.21%)
Feb 23, 2018 460.83 478.90 454.22 473.34 227,205 +16.33(+3.57%)
Feb 22, 2018 455.61 457.00 300,397 -1.74(-0.38%)
Feb 21, 2018 477.16 508.94 458.74 458.74 459,706 -2.09(-0.45%)
Feb 20, 2018 483.07 493.49 454.57 460.83 379,613 -41.70(-8.30%)
Feb 16, 2018 502.53 502.53 502.53 0 -50.39(-9.11%)
Feb 15, 2018 554.66 560.74 532.42 552.92 427,696 +2.78(+0.51%)
Feb 14, 2018 483.07 557.09 467.78 550.14 725,584 +68.12(+14.13%)
Feb 13, 2018 476.46 489.67 463.95 482.02 368,831 +11.82(+2.51%)
Feb 12, 2018 437.54 485.85 428.16 470.21 440,459 +44.14(+10.36%)
Feb 09, 2018 458.39 459.44 394.10 426.07 690,739 -31.62(-6.91%)
Feb 08, 2018 458.05 479.59 447.62 457.70 409,801 +3.82(+0.84%)
Feb 07, 2018 457.00 477.09 447.97 453.88 431,959 -13.21(-2.83%)
Feb 06, 2018 486.54 498.71 464.30 467.08 422,235 -41.53(-8.17%)
Feb 05, 2018 508.09 512.61 486.89 508.61 306,355 +5.73(+1.14%)
Feb 02, 2018 541.45 541.45 496.97 502.88 580,874 -67.77(-11.88%)
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.