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 (%)
Dec 31, 2018 42.66 42.66 41.38 41.62 13,581 -0.12(-0.28%)
Dec 28, 2018 42.19 42.59 41.60 41.74 7,556 +0.32(+0.78%)
Dec 27, 2018 40.40 41.42 39.00 41.42 17,210 +1.14(+2.84%)
Dec 26, 2018 38.99 40.44 38.29 40.27 12,953 +2.30(+6.07%)
Dec 24, 2018 38.98 38.98 37.77 37.97 4,697 -1.25(-3.20%)
Dec 21, 2018 40.04 41.22 39.22 39.22 7,760 -4.27(-9.82%)
Dec 20, 2018 43.57 43.57 42.46 43.49 2,607 -0.51(-1.16%)
Dec 19, 2018 45.85 46.43 43.83 44.00 7,313 -2.08(-4.52%)
Dec 18, 2018 46.68 46.68 46.08 46.08 3,085 +0.45(+0.98%)
Dec 17, 2018 46.66 46.66 45.63 45.64 3,352 -1.16(-2.47%)
Dec 14, 2018 46.64 47.31 46.64 46.79 5,514 -1.63(-3.36%)
Dec 13, 2018 49.14 49.25 48.36 48.42 3,153 -0.67(-1.36%)
Dec 12, 2018 49.45 49.93 49.09 49.09 8,847 +1.99(+4.23%)
Dec 11, 2018 47.84 47.99 46.27 47.09 13,280 -0.28(-0.60%)
Dec 10, 2018 47.77 47.91 45.59 47.38 21,676 -0.68(-1.41%)
Dec 07, 2018 50.14 50.14 48.05 48.05 5,514 -1.75(-3.52%)
Dec 06, 2018 48.50 49.89 46.64 49.81 23,520 -0.73(-1.45%)
Dec 04, 2018 53.46 53.79 50.24 50.54 15,623 -5.40(-9.65%)
Dec 03, 2018 56.65 56.65 55.61 55.94 3,080 +1.86(+3.44%)
Nov 30, 2018 53.65 54.12 53.65 54.08 714 -0.08(-0.14%)
Nov 29, 2018 54.02 54.16 53.79 54.16 2,180 -0.31(-0.58%)
Nov 28, 2018 53.24 54.59 52.32 54.47 9,320 +2.17(+4.16%)
Nov 27, 2018 51.78 52.29 51.78 52.29 827 -0.23(-0.43%)
Nov 26, 2018 52.14 52.70 52.00 52.52 4,295 +1.56(+3.06%)
Nov 23, 2018 51.11 51.11 50.78 50.96 714 -0.07(-0.13%)
Nov 21, 2018 51.03 51.03 51.03 0 +1.75(+3.55%)
Nov 20, 2018 49.77 50.19 49.06 49.28 5,203 -2.14(-4.17%)
Nov 19, 2018 52.69 52.69 51.22 51.43 6,642 -0.85(-1.62%)
Nov 16, 2018 51.60 52.64 51.60 52.28 3,982 +0.18(+0.34%)
Nov 15, 2018 50.53 52.51 50.43 52.10 6,745 +0.92(+1.80%)
Nov 14, 2018 51.61 51.61 50.94 51.18 2,245 +0.13(+0.25%)
Nov 13, 2018 50.99 51.05 50.57 51.05 2,080 -0.28(-0.55%)
Nov 12, 2018 53.37 53.37 51.34 51.34 3,609 -2.29(-4.27%)
Nov 09, 2018 53.63 53.85 52.89 53.63 4,697 -1.16(-2.11%)
Nov 08, 2018 55.75 55.75 54.78 54.78 1,023 -1.91(-3.37%)
Nov 07, 2018 55.32 56.69 55.14 56.69 3,836 +1.91(+3.48%)
Nov 06, 2018 54.52 55.05 54.36 54.79 4,548 +1.52(+2.86%)
Nov 05, 2018 53.23 53.26 53.03 53.26 1,132 -0.10(-0.18%)
Nov 02, 2018 55.03 55.03 52.51 53.36 20,014 +0.80(+1.53%)
Nov 01, 2018 51.98 52.56 51.61 52.56 10,444 -0.23(-0.45%)
Oct 31, 2018 53.49 53.70 52.79 52.79 26,134 +1.71(+3.35%)
Oct 30, 2018 50.42 51.32 50.20 51.08 4,521 +2.30(+4.72%)
Oct 29, 2018 51.09 51.81 48.28 48.78 12,642 -1.85(-3.66%)
Oct 26, 2018 50.28 51.25 48.81 50.63 14,602 -2.29(-4.32%)
Oct 25, 2018 52.02 53.29 51.51 52.92 8,484 +2.38(+4.70%)
Oct 24, 2018 54.00 54.00 50.44 50.54 11,582 -5.38(-9.61%)
Oct 23, 2018 53.86 56.06 53.45 55.92 7,765 -1.80(-3.12%)
Oct 22, 2018 58.90 59.01 57.67 57.72 12,113 -1.40(-2.37%)
Oct 19, 2018 60.25 60.43 58.82 59.12 13,274 +0.47(+0.80%)
Oct 18, 2018 60.77 60.77 58.03 58.65 9,331 -3.13(-5.06%)
Oct 17, 2018 62.14 62.23 61.67 61.78 3,164 -0.56(-0.90%)
Oct 16, 2018 61.01 62.51 61.01 62.34 8,857 +3.37(+5.72%)
Oct 15, 2018 58.09 59.59 57.52 58.96 8,440 -0.55(-0.92%)
Oct 12, 2018 59.48 59.67 57.68 59.51 4,492 +0.45(+0.77%)
Oct 11, 2018 61.01 61.70 59.06 59.06 6,067 -3.28(-5.27%)
Oct 10, 2018 66.49 66.49 62.34 62.34 10,036 -4.94(-7.34%)
Oct 09, 2018 65.91 67.52 65.66 67.28 5,813 -1.23(-1.80%)
Oct 08, 2018 67.17 68.89 66.97 68.51 17,694 +0.73(+1.08%)
Oct 05, 2018 68.05 68.47 67.04 67.78 7,045 +0.10(+0.14%)
Oct 04, 2018 69.18 69.18 66.96 67.68 8,307 -2.79(-3.96%)
Oct 03, 2018 71.10 71.42 70.21 70.47 10,164 -2.03(-2.80%)
Oct 02, 2018 71.81 72.75 71.81 72.50 9,848 -0.67(-0.91%)
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.