Skip to main content

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

33.32 +1.34 (+4.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 486.85 489.74 472.38 472.87 177,115 +0.48(+0.10%)
Mar 28, 2019 500.34 502.27 470.94 472.38 391,947 -55.91(-10.58%)
Mar 27, 2019 549.99 559.15 524.44 528.30 265,306 -28.44(-5.11%)
Mar 26, 2019 549.03 561.08 538.42 556.74 205,535 +0.00(+0.00%)
Mar 25, 2019 535.05 562.52 527.82 556.74 323,233 +35.67(+6.85%)
Mar 22, 2019 523.00 541.31 513.36 521.07 273,048 -19.76(-3.65%)
Mar 21, 2019 542.28 548.54 509.98 540.83 309,092 +2.41(+0.45%)
Mar 20, 2019 506.13 546.13 485.40 538.42 384,380 +39.04(+7.82%)
Mar 19, 2019 509.02 511.91 496.97 499.38 190,533 +8.88(+1.81%)
Mar 18, 2019 511.61 515.93 483.29 490.49 192,168 -13.92(-2.76%)
Mar 15, 2019 506.81 518.33 490.01 504.41 217,236 +9.12(+1.84%)
Mar 14, 2019 505.85 512.57 491.45 495.29 232,419 -43.19(-8.02%)
Mar 13, 2019 533.69 547.61 521.21 538.49 269,347 +16.80(+3.22%)
Mar 12, 2019 500.57 525.05 499.13 521.69 237,785 +27.84(+5.64%)
Mar 11, 2019 505.37 509.69 471.30 493.85 239,945 -12.00(-2.37%)
Mar 08, 2019 483.77 512.09 470.33 505.85 389,866 +56.15(+12.49%)
Mar 07, 2019 437.70 459.78 433.86 449.70 230,520 +12.48(+2.85%)
Mar 06, 2019 470.33 473.21 435.30 437.22 215,779 -34.55(-7.32%)
Mar 05, 2019 464.10 473.69 454.02 471.77 160,600 +0.96(+0.20%)
Mar 04, 2019 456.42 474.65 442.98 470.81 292,444 -1.92(-0.41%)
Mar 01, 2019 506.33 523.61 470.33 472.74 358,628 -46.07(-8.88%)
Feb 28, 2019 535.61 537.05 516.89 518.81 210,623 -18.72(-3.48%)
Feb 27, 2019 561.04 570.16 529.85 537.53 233,994 -36.00(-6.28%)
Feb 26, 2019 568.24 573.52 540.89 573.52 223,284 +12.00(+2.14%)
Feb 25, 2019 583.60 597.04 560.56 561.52 215,123 -31.68(-5.34%)
Feb 22, 2019 596.08 618.88 588.88 593.20 227,558 +5.76(+0.98%)
Feb 21, 2019 599.92 599.92 575.92 587.44 239,956 -37.44(-5.99%)
Feb 20, 2019 633.51 657.51 613.84 624.87 416,338 +5.76(+0.93%)
Feb 19, 2019 573.52 623.91 570.64 619.12 379,144 +68.15(+12.37%)
Feb 15, 2019 532.73 551.44 512.57 550.96 221,299 +30.72(+5.90%)
Feb 14, 2019 501.53 521.69 498.17 520.25 181,781 +19.20(+3.83%)
Feb 13, 2019 497.69 527.45 497.69 501.05 219,385 -3.36(-0.67%)
Feb 12, 2019 509.21 513.05 491.93 504.41 136,789 +4.32(+0.86%)
Feb 11, 2019 496.73 516.89 493.37 500.09 123,306 -22.08(-4.23%)
Feb 08, 2019 502.01 527.45 498.65 522.17 176,743 +32.63(+6.67%)
Feb 07, 2019 517.37 521.21 488.57 489.53 194,337 -23.52(-4.58%)
Feb 06, 2019 525.53 550.48 510.65 513.05 179,026 -33.60(-6.15%)
Feb 05, 2019 538.97 546.64 520.73 546.64 134,245 +13.92(+2.61%)
Feb 04, 2019 527.93 544.25 522.17 532.73 153,987 -19.20(-3.48%)
Feb 01, 2019 547.12 556.24 523.61 551.92 215,062 -5.76(-1.03%)
Jan 31, 2019 543.28 557.68 539.93 557.68 279,599 +33.12(+6.31%)
Jan 30, 2019 500.09 546.64 493.85 524.57 332,033 +16.80(+3.31%)
Jan 29, 2019 491.45 508.25 478.97 507.77 341,679 +29.28(+6.12%)
Jan 28, 2019 452.10 479.45 449.22 478.49 175,221 +30.72(+6.86%)
Jan 25, 2019 425.22 453.54 422.34 447.78 235,726 +40.80(+10.02%)
Jan 24, 2019 403.14 413.22 400.75 406.98 80,797 -4.32(-1.05%)
Jan 23, 2019 395.95 418.02 393.55 411.30 128,399 +5.76(+1.42%)
Jan 22, 2019 402.19 411.30 394.51 405.54 142,023 +6.72(+1.68%)
Jan 18, 2019 422.34 426.66 393.55 398.82 229,060 -40.31(-9.18%)
Jan 17, 2019 427.14 444.90 425.22 439.14 131,464 +4.80(+1.11%)
Jan 16, 2019 432.42 442.50 426.66 434.34 137,910 +1.92(+0.44%)
Jan 15, 2019 457.38 465.54 426.18 432.42 218,785 -23.52(-5.16%)
Jan 14, 2019 468.90 472.74 448.26 455.94 131,725 -3.84(-0.84%)
Jan 11, 2019 468.90 472.74 454.50 459.78 140,894 -1.92(-0.42%)
Jan 10, 2019 485.69 493.37 459.30 461.70 184,238 -29.76(-6.05%)
Jan 09, 2019 470.33 499.61 468.90 491.45 229,474 +14.40(+3.02%)
Jan 08, 2019 446.34 478.01 438.66 477.06 207,915 +9.60(+2.05%)
Jan 07, 2019 495.29 498.65 463.14 467.46 182,944 -18.24(-3.75%)
Jan 04, 2019 468.90 492.41 464.10 485.69 241,862 -8.64(-1.75%)
Jan 03, 2019 465.06 500.57 459.78 494.33 300,313 +48.47(+10.87%)
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.