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, 2020 78.73 81.74 72.68 73.56 3,569,265 -9.79(-11.75%)
Apr 29, 2020 77.56 83.67 76.56 83.35 2,974,616 +4.41(+5.59%)
Apr 28, 2020 78.52 80.26 75.09 78.94 2,245,261 -0.34(-0.42%)
Apr 27, 2020 78.84 80.38 74.38 79.27 2,457,191 +0.66(+0.84%)
Apr 24, 2020 80.21 81.47 72.71 78.61 3,708,059 +2.05(+2.67%)
Apr 23, 2020 75.54 84.08 74.02 76.56 5,093,484 +4.50(+6.24%)
Apr 22, 2020 68.22 73.03 68.13 72.07 3,520,246 +8.65(+13.64%)
Apr 21, 2020 60.05 64.67 59.67 63.42 2,569,936 -2.40(-3.65%)
Apr 20, 2020 61.21 66.97 61.02 65.82 2,921,006 +5.28(+8.73%)
Apr 17, 2020 63.42 65.53 59.77 60.54 2,960,900 -5.96(-8.96%)
Apr 16, 2020 65.92 68.99 62.94 66.49 3,301,636 +1.73(+2.67%)
Apr 15, 2020 62.36 68.13 60.34 64.76 3,299,047 -3.56(-5.20%)
Apr 14, 2020 70.91 78.31 64.47 68.32 7,227,731 +0.38(+0.57%)
Apr 13, 2020 58.71 69.86 53.23 67.93 5,558,361 +9.42(+16.09%)
Apr 09, 2020 54.67 59.09 53.62 58.52 4,645,065 +9.22(+18.71%)
Apr 08, 2020 48.62 50.54 48.04 49.29 1,851,415 +2.02(+4.27%)
Apr 07, 2020 50.93 51.31 46.12 47.28 3,940,616 -1.25(-2.57%)
Apr 06, 2020 46.41 49.97 44.87 48.52 4,051,574 +7.01(+16.90%)
Apr 03, 2020 44.01 45.83 41.32 41.51 2,562,099 -1.92(-4.42%)
Apr 02, 2020 42.86 46.12 42.28 43.43 4,222,380 +3.07(+7.62%)
Apr 01, 2020 37.38 41.13 37.28 40.36 4,246,067 +2.21(+5.79%)
Mar 31, 2020 39.40 43.91 37.28 38.15 5,100,244 -2.69(-6.59%)
Mar 30, 2020 45.83 49.97 36.61 40.84 6,093,224 -3.46(-7.81%)
Mar 27, 2020 50.83 54.38 41.41 44.30 6,212,524 -12.30(-21.73%)
Mar 26, 2020 66.40 68.99 52.94 56.60 6,528,034 -4.04(-6.66%)
Mar 25, 2020 54.77 68.99 50.93 60.63 7,892,922 +6.63(+12.28%)
Mar 24, 2020 55.06 55.25 48.04 54.00 7,807,324 +16.62(+44.47%)
Mar 23, 2020 37.28 42.32 32.81 37.38 8,185,681 +6.43(+20.78%)
Mar 20, 2020 47.63 49.87 30.95 30.95 8,996,537 -7.64(-19.81%)
Mar 19, 2020 41.85 58.26 32.62 38.59 11,208,871 -8.76(-18.50%)
Mar 18, 2020 100.30 122.67 46.61 47.35 6,545,016 -73.82(-60.92%)
Mar 17, 2020 80.54 127.61 79.98 121.18 6,264,065 +44.74(+58.54%)
Mar 16, 2020 39.15 83.33 36.82 76.43 5,487,585 +34.77(+83.45%)
Mar 13, 2020 108.13 109.90 32.62 41.67 4,465,493 -81.56(-66.19%)
Mar 12, 2020 224.74 307.60 102.53 123.23 2,195,448 -197.98(-61.64%)
Mar 11, 2020 428.87 441.73 301.36 321.21 673,694 -141.59(-30.59%)
Mar 10, 2020 466.90 490.48 404.64 462.80 529,807 +4.10(+0.89%)
Mar 09, 2020 505.12 530.94 433.44 458.70 415,488 -128.26(-21.85%)
Mar 06, 2020 631.89 632.63 526.74 586.96 580,093 -36.63(-5.87%)
Mar 05, 2020 608.40 632.45 570.37 623.59 471,300 +34.58(+5.87%)
Mar 04, 2020 593.95 604.39 544.08 589.01 449,692 +18.55(+3.25%)
Mar 03, 2020 535.97 632.91 503.81 570.46 1,224,188 +64.60(+12.77%)
Mar 02, 2020 482.38 508.75 464.94 505.86 527,465 +70.19(+16.11%)
Feb 28, 2020 519.01 520.87 396.15 435.68 1,160,037 -173.56(-28.49%)
Feb 27, 2020 784.85 791.65 605.88 609.24 630,861 -148.30(-19.58%)
Feb 26, 2020 761.36 794.54 738.34 757.54 318,549 -2.24(-0.29%)
Feb 25, 2020 845.44 888.88 751.39 759.77 431,684 -130.78(-14.69%)
Feb 24, 2020 975.00 980.97 852.89 890.55 541,153 +0.09(+0.01%)
Feb 21, 2020 868.74 898.75 855.50 890.46 388,617 +66.83(+8.11%)
Feb 20, 2020 822.69 861.47 797.34 823.63 379,116 -17.99(-2.14%)
Feb 19, 2020 799.11 841.62 774.60 841.62 377,816 +75.41(+9.84%)
Feb 18, 2020 712.14 768.54 696.95 766.21 386,887 +83.52(+12.23%)
Feb 14, 2020 694.71 713.26 681.85 682.69 233,906 -2.98(-0.43%)
Feb 13, 2020 682.32 700.77 670.29 685.67 249,265 +23.40(+3.53%)
Feb 12, 2020 676.26 681.10 658.08 662.27 185,213 -14.26(-2.11%)
Feb 11, 2020 671.50 686.04 654.07 676.54 206,704 -2.24(-0.33%)
Feb 10, 2020 667.31 692.94 653.70 678.77 238,173 +27.96(+4.30%)
Feb 07, 2020 695.46 707.48 649.32 650.81 275,960 -33.09(-4.84%)
Feb 06, 2020 670.66 691.17 660.88 683.90 251,920 +25.45(+3.86%)
Feb 05, 2020 657.15 678.87 644.28 658.45 191,510 +0.28(+0.04%)
Feb 04, 2020 656.78 670.01 628.81 658.17 305,807 -19.20(-2.83%)
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.