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

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

39.28 +0.71 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 650.38 650.38 650.38 0 +23.50(+3.75%)
Mar 28, 2018 650.38 653.74 621.12 626.88 311,326 -43.17(-6.44%)
Mar 27, 2018 671.96 687.31 659.97 670.05 233,020 -35.01(-4.97%)
Mar 26, 2018 706.02 719.45 702.18 705.06 209,187 +11.99(+1.73%)
Mar 23, 2018 695.47 715.61 683.48 693.07 338,150 +41.25(+6.33%)
Mar 22, 2018 664.29 676.76 648.46 651.82 233,740 -26.38(-3.89%)
Mar 21, 2018 636.95 691.63 628.32 678.20 507,568 +63.79(+10.38%)
Mar 20, 2018 623.52 627.17 608.88 614.41 169,599 -18.71(-2.95%)
Mar 19, 2018 616.33 643.67 605.77 633.11 257,414 +17.27(+2.80%)
Mar 16, 2018 624.48 625.44 602.90 615.85 208,245 -9.11(-1.46%)
Mar 15, 2018 631.67 635.51 616.33 624.96 248,294 -16.79(-2.62%)
Mar 14, 2018 640.79 654.22 634.55 641.75 116,793 +0.00(+0.00%)
Mar 13, 2018 652.30 660.79 628.37 641.75 187,387 -7.19(-1.11%)
Mar 12, 2018 625.92 651.34 612.49 648.94 227,147 +13.43(+2.11%)
Mar 09, 2018 625.44 659.49 624.96 635.51 262,115 -2.88(-0.45%)
Mar 08, 2018 637.91 643.67 620.64 638.39 251,392 +4.32(+0.68%)
Mar 07, 2018 624.48 634.07 338,753 -45.09(-6.64%)
Mar 06, 2018 668.61 704.58 667.65 679.16 360,991 +35.49(+5.51%)
Mar 05, 2018 631.67 646.06 624.48 643.67 181,963 +2.88(+0.45%)
Mar 02, 2018 667.65 676.28 635.99 640.79 282,299 -7.67(-1.18%)
Mar 01, 2018 604.34 656.62 579.39 648.46 405,079 +26.86(+4.32%)
Feb 28, 2018 633.59 643.67 619.68 621.60 174,263 -6.72(-1.07%)
Feb 27, 2018 668.13 670.05 614.89 628.32 344,458 -59.00(-8.58%)
Feb 26, 2018 673.40 688.75 663.34 687.31 185,738 +34.05(+5.21%)
Feb 23, 2018 635.99 660.93 626.88 653.26 164,627 +22.54(+3.57%)
Feb 22, 2018 628.80 630.72 217,661 -2.40(-0.38%)
Feb 21, 2018 658.53 702.39 633.11 633.11 333,092 -2.88(-0.45%)
Feb 20, 2018 666.69 681.08 627.36 635.99 275,059 -57.56(-8.30%)
Feb 16, 2018 693.55 693.55 693.55 0 -69.55(-9.11%)
Feb 15, 2018 765.49 773.89 734.80 763.09 309,899 +3.84(+0.51%)
Feb 14, 2018 666.69 768.85 645.59 759.26 525,742 +94.01(+14.13%)
Feb 13, 2018 657.58 675.80 640.31 665.25 267,247 +16.31(+2.51%)
Feb 12, 2018 603.86 670.53 590.91 648.94 319,147 +60.91(+10.36%)
Feb 09, 2018 632.63 634.07 543.90 588.03 500,494 -43.65(-6.91%)
Feb 08, 2018 632.15 661.89 617.77 631.67 296,933 +5.28(+0.84%)
Feb 07, 2018 630.72 658.43 618.25 626.40 312,988 -18.23(-2.83%)
Feb 06, 2018 671.49 688.27 640.79 644.62 305,942 -57.32(-8.17%)
Feb 05, 2018 701.22 707.46 671.96 701.94 221,978 +7.91(+1.14%)
Feb 02, 2018 747.27 747.27 685.87 694.03 420,888 -93.53(-11.88%)
Feb 01, 2018 768.37 782.70 754.46 787.56 259,061 -4.80(-0.61%)
Jan 31, 2018 779.40 805.78 726.64 792.35 379,749 +35.49(+4.69%)
Jan 30, 2018 812.50 814.89 746.31 756.86 264,378 -30.70(-3.90%)
Jan 29, 2018 851.35 853.75 777.00 787.56 327,985 -90.65(-10.32%)
Jan 26, 2018 877.73 901.23 864.78 878.21 154,563 +15.83(+1.84%)
Jan 25, 2018 966.46 973.17 851.35 862.38 392,016 -94.97(-9.92%)
Jan 24, 2018 952.07 983.25 941.04 957.35 324,028 +52.76(+5.83%)
Jan 23, 2018 849.43 911.30 824.01 904.59 238,190 +39.33(+4.55%)
Jan 22, 2018 865.74 883.96 845.59 865.26 146,173 +5.28(+0.61%)
Jan 19, 2018 867.17 881.32 857.58 859.98 172,132 +10.07(+1.19%)
Jan 18, 2018 906.50 912.74 843.24 849.91 310,136 -53.24(-5.89%)
Jan 17, 2018 936.24 965.98 897.87 903.15 297,686 -47.48(-4.99%)
Jan 16, 2018 913.22 957.35 899.91 950.63 253,851 +48.44(+5.37%)
Jan 12, 2018 902.19 902.19 902.19 0 +70.51(+8.48%)
Jan 11, 2018 822.57 838.88 821.61 831.68 137,985 +19.66(+2.42%)
Jan 10, 2018 812.02 199,878 +26.38(+3.36%)
Jan 09, 2018 807.70 808.18 777.48 785.64 200,163 -48.92(-5.86%)
Jan 08, 2018 865.74 869.33 825.93 834.56 214,673 -39.33(-4.50%)
Jan 05, 2018 871.97 896.43 866.22 873.89 146,236 -19.66(-2.20%)
Jan 04, 2018 869.09 899.79 852.54 893.55 188,866 +14.39(+1.64%)
Jan 03, 2018 917.54 927.61 837.44 879.16 273,320 -47.48(-5.12%)
Jan 02, 2018 877.73 927.61 870.53 926.65 228,086 +74.82(+8.78%)
Dec 29, 2017 851.83 851.83 851.83 0 -7.19(-0.84%)
Dec 28, 2017 868.13 877.73 836.00 859.02 234,975 -1.44(-0.17%)
Dec 27, 2017 874.85 875.81 836.00 860.46 193,762 -4.80(-0.55%)
Dec 26, 2017 828.80 869.09 818.25 865.26 246,939 +54.20(+6.68%)
Dec 22, 2017 792.35 820.17 780.58 811.06 234,426 +32.14(+4.13%)
Dec 21, 2017 754.46 793.79 750.62 778.92 220,568 +23.50(+3.11%)
Dec 20, 2017 724.24 766.63 719.93 755.42 252,931 +43.17(+6.06%)
Dec 19, 2017 708.90 723.28 696.90 712.25 177,613 +7.68(+1.09%)
Dec 18, 2017 687.79 712.25 687.79 704.58 200,697 +31.18(+4.63%)
Dec 15, 2017 698.82 699.78 665.73 673.40 181,803 -5.28(-0.78%)
Dec 14, 2017 676.28 686.83 646.78 678.68 252,298 -2.88(-0.42%)
Dec 13, 2017 608.17 697.87 608.17 681.56 359,042 +69.55(+11.36%)
Dec 12, 2017 600.74 612.97 596.42 612.01 119,308 +3.84(+0.63%)
Dec 11, 2017 611.05 633.11 598.10 608.17 167,912 +1.92(+0.32%)
Dec 08, 2017 593.30 614.41 592.83 606.25 145,582 +17.27(+2.93%)
Dec 07, 2017 590.43 604.82 577.48 588.99 206,736 -24.46(-3.99%)
Dec 06, 2017 625.44 639.11 605.30 613.45 168,078 -26.38(-4.12%)
Dec 05, 2017 658.05 659.01 620.16 639.83 254,905 -29.26(-4.37%)
Dec 04, 2017 685.87 685.87 665.73 669.09 188,758 -27.34(-3.93%)
Dec 01, 2017 691.63 726.64 687.79 696.43 228,095 +4.80(+0.69%)
Nov 30, 2017 689.23 710.10 677.24 691.63 214,229 -5.76(-0.83%)
Nov 29, 2017 718.97 718.97 692.11 697.38 256,956 -39.81(-5.40%)
Nov 28, 2017 752.54 755.35 728.56 737.19 148,854 -13.91(-1.85%)
Nov 27, 2017 758.30 762.62 736.72 751.10 126,683 +16.31(+2.22%)
Nov 24, 2017 734.80 759.02 729.04 734.80 91,704 -13.43(-1.79%)
Nov 22, 2017 733.84 756.86 731.92 748.23 204,831 +29.26(+4.07%)
Nov 21, 2017 714.17 735.28 712.30 718.97 172,695 +13.91(+1.97%)
Nov 20, 2017 725.20 727.60 695.47 705.06 230,971 -39.33(-5.28%)
Nov 17, 2017 722.33 755.90 716.09 744.39 232,885 +30.70(+4.30%)
Nov 16, 2017 704.10 718.01 701.70 713.69 102,089 +2.88(+0.40%)
Nov 15, 2017 713.69 714.65 691.63 710.82 164,076 +10.55(+1.51%)
Nov 14, 2017 704.10 719.45 690.19 700.26 198,860 -14.87(-2.08%)
Nov 13, 2017 738.15 740.55 710.34 715.13 187,500 -14.87(-2.04%)
Nov 10, 2017 760.22 765.46 724.73 730.00 202,924 -34.53(-4.52%)
Nov 09, 2017 784.68 784.68 751.10 764.53 203,746 -9.11(-1.18%)
Nov 08, 2017 777.00 793.79 769.86 773.65 185,298 +13.91(+1.83%)
Nov 07, 2017 767.89 773.65 739.59 759.74 176,440 -20.14(-2.58%)
Nov 06, 2017 733.84 792.35 729.10 779.88 248,206 +46.52(+6.34%)
Nov 03, 2017 766.45 766.45 718.01 733.36 238,450 -20.62(-2.74%)
Nov 02, 2017 744.39 774.61 742.52 753.98 166,004 +21.10(+2.88%)
Nov 01, 2017 737.67 772.21 726.07 732.88 257,334 +5.76(+0.79%)
Oct 31, 2017 741.03 741.99 720.89 727.12 193,268 -34.53(-4.53%)
Oct 30, 2017 774.76 727.60 761.66 207,942 +31.66(+4.34%)
Oct 27, 2017 714.17 746.79 701.94 730.00 218,721 +8.15(+1.13%)
Oct 26, 2017 764.05 766.50 711.29 721.85 302,694 -35.97(-4.75%)
Oct 25, 2017 778.44 781.80 751.58 757.82 239,039 -20.62(-2.65%)
Oct 24, 2017 797.63 806.74 772.50 778.44 229,786 -28.78(-3.57%)
Oct 23, 2017 809.62 823.89 784.44 807.22 258,682 -16.31(-1.98%)
Oct 20, 2017 844.15 848.47 817.34 823.53 258,987 -37.41(-4.35%)
Oct 19, 2017 863.34 875.33 852.07 860.94 190,742 +13.43(+1.58%)
Oct 18, 2017 862.86 872.93 845.11 847.51 192,748 -19.66(-2.27%)
Oct 17, 2017 858.54 875.33 840.79 867.17 274,248 -7.19(-0.82%)
Oct 16, 2017 926.65 932.88 856.14 874.37 294,213 -54.20(-5.84%)
Oct 13, 2017 954.47 957.83 912.74 928.57 194,816 -4.80(-0.51%)
Oct 12, 2017 947.75 953.51 923.29 933.36 174,876 -24.46(-2.55%)
Oct 11, 2017 936.24 958.78 883.00 957.83 311,118 +32.13(+3.47%)
Oct 10, 2017 978.45 980.37 916.75 925.69 236,058 -38.37(-3.98%)
Oct 09, 2017 944.88 969.34 928.09 964.06 180,957 +34.53(+3.72%)
Oct 06, 2017 871.97 932.40 849.43 929.53 361,502 +58.04(+6.66%)
Oct 05, 2017 908.42 913.03 866.70 871.49 222,195 -39.81(-4.37%)
Oct 04, 2017 907.94 915.25 889.23 911.30 200,683 +22.06(+2.48%)
Oct 03, 2017 865.26 901.23 859.50 889.24 195,246 +32.62(+3.81%)
Oct 02, 2017 851.35 869.57 830.24 856.62 198,350 -3.36(-0.39%)
Sep 29, 2017 887.32 889.72 857.10 859.98 175,115 -18.71(-2.13%)
Sep 28, 2017 867.17 900.27 857.10 878.69 235,309 +21.58(+2.52%)
Sep 27, 2017 890.68 854.23 857.10 295,056 -43.65(-4.85%)
Sep 26, 2017 925.69 949.24 883.55 900.75 302,851 -61.87(-6.43%)
Sep 25, 2017 901.23 978.45 898.83 962.62 276,340 +47.96(+5.24%)
Sep 22, 2017 903.63 928.09 892.16 914.66 219,505 +37.41(+4.26%)
Sep 21, 2017 863.34 917.06 861.90 877.25 252,605 -25.42(-2.82%)
Sep 20, 2017 961.66 998.59 866.22 902.67 406,070 -49.40(-5.19%)
Sep 19, 2017 942.00 960.22 930.49 952.07 215,687 +17.75(+1.90%)
Sep 18, 2017 959.74 974.61 919.46 934.32 286,999 -72.91(-7.24%)
Sep 15, 2017 1054 1060 996.67 1007 229,312 -47.48(-4.50%)
Sep 14, 2017 1019 1063 1005 1055 225,557 +27.34(+2.66%)
Sep 13, 2017 1088 1088 1011 1027 247,028 -70.51(-6.42%)
Sep 12, 2017 1059 1112 1046 1098 216,741 +35.97(+3.39%)
Sep 11, 2017 1093 1147 1052 1062 276,266 -97.36(-8.40%)
Sep 08, 2017 1223 1226 1132 1159 312,488 -65.23(-5.33%)
Sep 07, 2017 1199 1236 1176 1224 285,304 +74.34(+6.46%)
Sep 06, 2017 1180 1218 1118 1150 269,483 -50.84(-4.23%)
Sep 05, 2017 1126 1203 1125 1201 270,918 +101.20(+9.20%)
Sep 01, 2017 1109 1112 1047 1100 274,885 +18.23(+1.69%)
Aug 31, 2017 989.96 1086 989.96 1082 279,594 +95.93(+9.73%)
Aug 30, 2017 1024 1026 974.20 985.64 172,473 -43.65(-4.24%)
Aug 29, 2017 1074 1091 985.17 1029 276,795 +18.23(+1.80%)
Aug 28, 2017 925.69 1013 925.69 1011 318,249 +103.12(+11.36%)
Aug 25, 2017 911.30 924.25 870.53 907.94 182,813 +8.63(+0.96%)
Aug 24, 2017 882.52 912.93 877.73 899.31 144,094 +6.23(+0.70%)
Aug 23, 2017 889.24 895.71 867.36 893.08 132,909 +19.19(+2.20%)
Aug 22, 2017 887.80 902.67 872.45 873.89 126,975 -27.82(-3.09%)
Aug 21, 2017 874.37 901.71 874.37 901.71 163,022 +37.41(+4.33%)
Aug 18, 2017 895.47 908.90 849.43 864.30 263,461 -1.44(-0.17%)
Aug 17, 2017 875.33 889.72 847.99 865.74 192,189 +3.84(+0.45%)
Aug 16, 2017 803.86 874.85 798.54 861.90 262,679 +53.72(+6.65%)
Aug 15, 2017 799.55 817.66 792.35 808.18 211,811 -35.49(-4.21%)
Aug 14, 2017 854.23 870.53 836.96 843.67 174,603 -41.25(-4.66%)
Aug 11, 2017 857.10 886.36 841.75 884.92 214,445 +23.02(+2.67%)
Aug 10, 2017 855.18 866.22 843.67 861.90 253,921 +39.33(+4.78%)
Aug 09, 2017 824.49 836.96 801.47 822.57 276,826 +35.01(+4.45%)
Aug 08, 2017 794.27 800.51 753.51 787.56 285,115 +5.28(+0.67%)
Aug 07, 2017 782.76 801.47 776.04 782.28 166,521 -13.43(-1.69%)
Aug 04, 2017 829.76 834.08 778.92 795.71 322,676 -58.04(-6.80%)
Aug 03, 2017 862.86 876.29 849.43 853.75 160,958 -7.67(-0.89%)
Aug 02, 2017 876.29 900.27 856.62 861.42 198,026 -26.86(-3.02%)
Aug 01, 2017 879.64 922.81 872.93 888.28 185,999 -5.27(-0.59%)
Jul 31, 2017 886.84 916.10 876.77 893.55 179,770 -1.44(-0.16%)
Jul 28, 2017 854.23 900.75 853.75 894.99 256,797 +48.44(+5.72%)
Jul 27, 2017 887.80 894.99 831.20 846.55 339,567 -39.81(-4.49%)
Jul 26, 2017 800.99 909.38 798.11 886.36 443,080 +84.89(+10.59%)
Jul 25, 2017 797.63 801.47 179,494 -13.43(-1.65%)
Jul 24, 2017 868.13 871.97 803.86 814.89 243,558 -49.40(-5.72%)
Jul 21, 2017 871.01 874.37 851.35 864.30 175,703 +14.87(+1.75%)
Jul 20, 2017 831.68 864.35 826.89 849.43 193,299 +7.19(+0.85%)
Jul 19, 2017 841.75 859.02 821.13 842.23 173,602 -6.24(-0.73%)
Jul 18, 2017 857.58 864.78 838.40 848.47 201,844 +15.35(+1.84%)
Jul 17, 2017 825.93 848.47 824.97 833.12 205,503 +28.30(+3.52%)
Jul 14, 2017 824.87 798.11 804.82 282,299 +33.57(+4.35%)
Jul 13, 2017 803.38 813.46 763.09 771.25 268,611 -32.62(-4.06%)
Jul 12, 2017 820.17 835.52 800.99 803.86 293,253 +10.07(+1.27%)
Jul 11, 2017 775.09 798.59 741.07 793.79 317,201 +9.59(+1.22%)
Jul 10, 2017 717.05 787.56 711.77 784.20 295,921 +49.40(+6.72%)
Jul 07, 2017 767.41 768.37 710.82 734.80 370,151 -52.28(-6.64%)
Jul 06, 2017 813.46 814.41 775.57 787.08 285,966 -36.93(-4.48%)
Jul 05, 2017 807.70 834.08 780.84 824.01 302,956 +16.79(+2.08%)
Jul 03, 2017 847.51 851.35 803.38 807.22 246,203 -85.85(-9.61%)
Jun 30, 2017 873.89 906.02 873.41 893.08 184,539 +8.63(+0.98%)
Jun 29, 2017 916.10 922.81 863.34 884.44 338,194 -59.95(-6.35%)
Jun 28, 2017 921.85 946.31 894.99 944.39 242,991 +38.37(+4.23%)
Jun 27, 2017 946.31 958.78 904.11 906.02 282,260 -22.06(-2.38%)
Jun 26, 2017 904.11 957.83 902.67 928.09 230,691 -31.18(-3.25%)
Jun 23, 2017 946.79 961.66 925.69 959.26 254,299 +48.92(+5.37%)
Jun 22, 2017 889.72 923.29 881.56 910.34 350,420 +49.40(+5.74%)
Jun 21, 2017 817.77 867.17 816.33 860.94 329,166 +38.37(+4.66%)
Jun 20, 2017 831.68 832.64 801.95 822.57 276,833 -6.24(-0.75%)
Jun 19, 2017 838.88 872.93 825.45 828.80 307,328 -35.49(-4.11%)
Jun 16, 2017 854.23 880.12 832.64 864.30 344,725 +14.39(+1.69%)
Jun 15, 2017 820.65 885.88 815.85 849.91 339,036 +0.00(+0.00%)
Jun 14, 2017 1040 1045 803.86 849.91 759,443 -134.30(-13.65%)
Jun 13, 2017 912.26 1012 911.30 984.21 464,942 +61.39(+6.65%)
Jun 12, 2017 858.54 949.19 856.02 922.81 443,921 +47.48(+5.42%)
Jun 09, 2017 869.09 914.66 868.61 875.33 427,455 -47.00(-5.10%)
Jun 08, 2017 944.88 951.21 884.20 922.33 506,964 -51.32(-5.27%)
Jun 07, 2017 949.19 992.36 926.65 973.65 582,815 -4.80(-0.49%)
Jun 06, 2017 871.49 985.64 869.57 978.45 649,277 +146.29(+17.58%)
Jun 05, 2017 835.52 840.79 788.03 832.16 423,800 +13.91(+1.70%)
Jun 02, 2017 812.50 831.20 796.19 818.25 372,094 +31.66(+4.02%)
Jun 01, 2017 766.93 801.47 763.09 786.60 366,295 -1.92(-0.24%)
May 31, 2017 799.55 816.33 760.47 788.51 456,129 -10.55(-1.32%)
May 30, 2017 798.11 816.33 793.31 799.07 329,907 -29.74(-3.59%)
May 26, 2017 860.46 860.94 826.89 828.80 305,784 +15.83(+1.95%)
May 25, 2017 821.61 837.97 787.08 812.98 402,214 -34.53(-4.07%)
May 24, 2017 807.22 861.90 752.06 847.51 544,306 +20.62(+2.49%)
May 23, 2017 930.49 936.72 820.66 826.89 414,350 -93.05(-10.11%)
May 22, 2017 904.59 940.56 899.79 919.93 245,104 +35.49(+4.01%)
May 19, 2017 905.54 910.34 871.97 884.44 246,571 +2.88(+0.33%)
May 18, 2017 957.83 957.83 870.05 881.56 424,855 -96.41(-9.86%)
May 17, 2017 983.25 1017 940.56 977.97 510,603 +57.08(+6.20%)
May 16, 2017 907.94 934.32 894.51 920.89 368,385 +21.58(+2.40%)
May 15, 2017 943.44 946.79 840.79 899.31 468,816 +12.95(+1.46%)
May 12, 2017 891.16 920.89 867.17 886.36 535,961 +39.81(+4.70%)
May 11, 2017 780.36 851.35 779.88 846.55 490,656 +81.54(+10.66%)
May 10, 2017 745.35 787.56 745.35 765.01 395,454 +45.57(+6.33%)
May 09, 2017 699.30 724.24 684.91 719.45 379,652 -5.28(-0.73%)
May 08, 2017 731.44 732.40 682.52 724.72 393,325 +5.76(+0.80%)
May 05, 2017 683.48 746.79 681.08 718.97 368,521 +41.25(+6.09%)
May 04, 2017 719.93 733.36 658.05 677.72 587,469 -83.94(-11.02%)
May 03, 2017 784.20 846.55 754.94 761.66 479,855 -26.38(-3.35%)
May 02, 2017 781.80 824.97 772.69 788.03 248,626 -8.63(-1.08%)
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.