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

Japan Bull 3X Direxion (NY: JPNL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2020 41.86 41.86 40.09 40.59 6,500 -3.41(-7.75%)
Jul 30, 2020 42.98 44.14 42.48 44.00 2,780 -1.99(-4.32%)
Jul 29, 2020 45.29 46.26 45.27 45.99 1,206 -0.01(-0.03%)
Jul 28, 2020 46.15 46.34 46.00 46.00 4,396 -0.87(-1.86%)
Jul 27, 2020 46.92 47.08 46.82 46.87 3,268 +2.64(+5.97%)
Jul 24, 2020 44.42 44.42 44.21 44.23 1,300 -0.12(-0.27%)
Jul 23, 2020 44.54 44.71 44.04 44.35 2,310 -0.50(-1.12%)
Jul 22, 2020 44.84 44.85 44.60 44.85 1,291 -0.30(-0.66%)
Jul 21, 2020 45.48 45.54 45.14 45.14 973 +0.03(+0.08%)
Jul 20, 2020 44.98 45.11 44.95 45.11 4,109 +0.07(+0.16%)
Jul 17, 2020 44.95 45.04 44.95 45.04 200 +0.26(+0.59%)
Jul 16, 2020 44.88 45.05 44.76 44.78 2,164 -1.49(-3.22%)
Jul 15, 2020 46.63 46.80 46.24 46.26 5,734 +1.70(+3.81%)
Jul 14, 2020 43.72 44.56 43.50 44.56 971 +1.06(+2.43%)
Jul 13, 2020 44.72 45.10 43.50 43.50 1,830 -0.72(-1.63%)
Jul 10, 2020 43.50 44.22 43.50 44.22 1,900 +1.70(+4.00%)
Jul 09, 2020 42.85 42.85 42.52 42.52 942 -0.60(-1.40%)
Jul 08, 2020 42.20 43.13 42.20 43.13 1,047 -0.13(-0.31%)
Jul 07, 2020 43.87 43.87 43.26 43.26 3,952 -1.22(-2.73%)
Jul 06, 2020 43.87 44.52 43.87 44.47 4,075 +1.69(+3.94%)
Jul 02, 2020 43.33 43.33 42.79 42.79 3,100 +0.79(+1.88%)
Jul 01, 2020 42.14 42.14 41.77 42.00 2,571 -0.49(-1.16%)
Jun 30, 2020 43.25 43.25 42.30 42.49 696 -1.01(-2.33%)
Jun 29, 2020 42.79 43.50 42.79 43.50 5,136 -0.13(-0.31%)
Jun 26, 2020 43.49 43.74 43.49 43.64 1,200 -1.20(-2.67%)
Jun 25, 2020 43.78 44.83 43.78 44.83 1,960 +1.44(+3.31%)
Jun 24, 2020 44.64 44.64 43.29 43.40 7,634 -2.86(-6.19%)
Jun 23, 2020 47.00 47.15 46.26 46.26 1,360 +0.37(+0.81%)
Jun 22, 2020 44.68 45.89 44.47 45.89 1,662 +0.48(+1.06%)
Jun 19, 2020 46.39 46.39 45.36 45.41 2,203 -0.30(-0.66%)
Jun 18, 2020 45.20 45.80 45.20 45.71 1,959 -0.27(-0.59%)
Jun 17, 2020 45.97 46.82 45.97 45.98 2,511 +0.66(+1.46%)
Jun 16, 2020 45.75 45.87 44.86 45.32 3,160 +2.54(+5.93%)
Jun 15, 2020 42.81 42.81 42.78 42.78 4,426 -1.50(-3.39%)
Jun 12, 2020 44.43 44.83 43.37 44.29 2,103 +2.19(+5.20%)
Jun 11, 2020 44.72 44.91 42.10 42.10 3,842 -6.16(-12.77%)
Jun 10, 2020 47.97 48.41 47.52 48.26 7,368 +0.08(+0.16%)
Jun 09, 2020 46.92 48.18 46.82 48.18 4,241 -0.76(-1.55%)
Jun 08, 2020 47.20 48.94 47.18 48.93 13,200 +2.10(+4.47%)
Jun 05, 2020 46.87 47.48 46.57 46.84 4,808 +1.59(+3.52%)
Jun 04, 2020 46.15 46.15 44.79 45.25 7,287 -1.27(-2.74%)
Jun 03, 2020 45.78 46.85 45.78 46.52 10,483 +0.99(+2.17%)
Jun 02, 2020 46.30 46.30 45.23 45.53 5,866 +0.34(+0.75%)
Jun 01, 2020 43.87 45.19 43.38 45.19 7,354 +1.96(+4.54%)
May 29, 2020 42.96 43.46 41.88 43.23 13,924 -1.52(-3.40%)
May 28, 2020 44.51 45.64 44.51 44.75 13,196 +2.23(+5.23%)
May 27, 2020 42.35 42.62 41.77 42.52 8,298 +1.53(+3.72%)
May 26, 2020 40.96 41.32 40.77 41.00 10,243 +3.81(+10.26%)
May 22, 2020 36.85 37.18 36.85 37.18 2,304 +0.11(+0.30%)
May 21, 2020 37.67 37.77 36.81 37.08 11,159 -1.22(-3.19%)
May 20, 2020 38.85 38.85 38.08 38.30 905 +1.62(+4.43%)
May 19, 2020 37.09 37.38 36.68 36.68 2,596 -1.22(-3.23%)
May 18, 2020 36.77 37.90 36.70 37.90 9,066 +2.59(+7.33%)
May 15, 2020 35.32 35.58 34.70 35.31 1,101 +0.14(+0.39%)
May 14, 2020 34.03 35.17 33.53 35.17 9,433 -1.63(-4.42%)
May 13, 2020 37.26 37.26 36.39 36.80 3,337 +0.42(+1.14%)
May 12, 2020 37.51 37.51 36.38 36.38 2,112 -1.36(-3.59%)
May 11, 2020 37.38 37.88 37.38 37.74 8,799 +0.95(+2.59%)
May 08, 2020 36.67 36.81 36.37 36.79 4,507 +1.81(+5.18%)
May 07, 2020 34.90 35.14 34.78 34.98 1,424 +1.45(+4.34%)
May 06, 2020 34.19 34.19 33.52 33.52 7,028 -0.67(-1.96%)
May 05, 2020 34.65 34.71 33.84 34.19 7,076 +0.98(+2.95%)
May 04, 2020 32.17 33.21 32.17 33.21 7,566 -0.56(-1.66%)
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.