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 (%)
Mar 29, 2019 50.84 51.01 50.65 50.65 610 -0.32(-0.63%)
Mar 28, 2019 50.43 50.97 50.18 50.97 1,082 +0.27(+0.52%)
Mar 27, 2019 50.73 50.73 50.21 50.70 334 -0.63(-1.22%)
Mar 26, 2019 52.41 52.41 51.06 51.33 1,737 +1.75(+3.52%)
Mar 25, 2019 48.81 49.58 48.37 49.58 3,598 -0.01(-0.02%)
Mar 22, 2019 50.89 50.89 49.59 49.59 1,526 -1.54(-3.00%)
Mar 21, 2019 50.47 51.14 50.47 51.13 1,437 +1.01(+2.02%)
Mar 20, 2019 49.90 51.00 49.51 50.11 5,781 -0.27(-0.53%)
Mar 19, 2019 50.62 50.62 50.00 50.38 5,604 +0.15(+0.31%)
Mar 18, 2019 50.19 50.27 49.98 50.23 1,403 +0.47(+0.94%)
Mar 15, 2019 49.23 49.77 49.23 49.76 1,838 +1.86(+3.88%)
Mar 14, 2019 48.01 48.25 47.90 47.90 565 -1.90(-3.82%)
Mar 13, 2019 49.36 49.90 49.34 49.80 3,191 +0.61(+1.25%)
Mar 12, 2019 49.45 49.55 49.19 49.19 1,734 +0.23(+0.48%)
Mar 11, 2019 48.28 48.97 48.28 48.95 2,984 +1.60(+3.37%)
Mar 08, 2019 46.57 47.36 46.57 47.36 2,042 -0.27(-0.58%)
Mar 07, 2019 48.97 48.97 47.47 47.63 3,983 -1.86(-3.76%)
Mar 06, 2019 50.13 50.13 49.38 49.50 2,261 -0.80(-1.59%)
Mar 05, 2019 50.23 50.58 50.23 50.30 928 +0.14(+0.27%)
Mar 04, 2019 50.99 51.38 50.04 50.16 4,430 -0.59(-1.16%)
Mar 01, 2019 50.65 50.75 50.60 50.75 2,757 +0.41(+0.82%)
Feb 28, 2019 50.04 50.76 50.03 50.34 7,581 -1.49(-2.87%)
Feb 27, 2019 52.17 52.18 51.61 51.82 1,493 -0.77(-1.47%)
Feb 26, 2019 52.39 53.06 52.39 52.60 8,336 +0.43(+0.83%)
Feb 25, 2019 52.38 52.76 51.92 52.17 5,802 +0.95(+1.85%)
Feb 22, 2019 51.15 51.55 51.15 51.22 1,225 +0.38(+0.75%)
Feb 21, 2019 50.91 50.92 50.61 50.84 4,483 -0.51(-0.99%)
Feb 20, 2019 51.46 51.73 51.28 51.34 3,572 +0.17(+0.33%)
Feb 19, 2019 50.67 51.18 50.57 51.18 3,229 +0.48(+0.95%)
Feb 15, 2019 49.95 50.74 49.95 50.70 2,042 +1.91(+3.92%)
Feb 14, 2019 48.48 49.09 48.02 48.79 2,901 -0.25(-0.50%)
Feb 13, 2019 49.32 49.60 49.03 49.03 2,176 +0.47(+0.97%)
Feb 12, 2019 48.78 48.88 48.48 48.56 2,858 +2.34(+5.06%)
Feb 11, 2019 46.13 46.22 46.03 46.22 1,309 +0.30(+0.66%)
Feb 08, 2019 45.65 45.99 45.39 45.92 3,778 -1.46(-3.09%)
Feb 07, 2019 47.45 48.13 47.09 47.38 4,227 -1.91(-3.88%)
Feb 06, 2019 49.86 49.86 49.29 49.29 4,257 -1.47(-2.89%)
Feb 05, 2019 50.92 50.99 50.58 50.76 4,337 +0.50(+0.99%)
Feb 04, 2019 49.51 50.26 49.51 50.26 1,997 +0.61(+1.23%)
Feb 01, 2019 49.73 50.14 49.45 49.65 1,225 -0.75(-1.50%)
Jan 31, 2019 50.38 50.77 50.02 50.40 4,763 +0.23(+0.46%)
Jan 30, 2019 49.18 50.78 49.18 50.17 3,214 +1.63(+3.36%)
Jan 29, 2019 49.11 49.38 48.54 48.54 1,478 +0.09(+0.19%)
Jan 28, 2019 47.90 48.45 47.90 48.45 1,130 -0.81(-1.64%)
Jan 25, 2019 49.45 49.73 49.26 49.26 4,492 +1.23(+2.56%)
Jan 24, 2019 47.98 48.22 47.86 48.03 871 +0.90(+1.91%)
Jan 23, 2019 47.63 47.63 46.83 47.13 1,459 -0.39(-0.81%)
Jan 22, 2019 48.69 48.69 46.94 47.52 7,078 -2.86(-5.68%)
Jan 18, 2019 49.85 50.38 49.50 50.38 19,912 +2.05(+4.23%)
Jan 17, 2019 47.56 48.72 47.56 48.33 1,864 -0.36(-0.74%)
Jan 16, 2019 48.62 48.82 48.39 48.69 2,224 +0.69(+1.45%)
Jan 15, 2019 48.14 48.34 47.94 48.00 3,046 +1.71(+3.71%)
Jan 14, 2019 46.37 46.93 46.28 46.28 4,490 -0.69(-1.48%)
Jan 11, 2019 47.00 47.08 46.48 46.98 14,397 -1.54(-3.18%)
Jan 10, 2019 47.16 48.52 47.16 48.52 5,780 +0.96(+2.02%)
Jan 09, 2019 47.74 47.89 47.25 47.56 7,369 +0.48(+1.01%)
Jan 08, 2019 46.68 47.16 46.51 47.08 3,748 +0.81(+1.75%)
Jan 07, 2019 46.20 47.19 45.77 46.27 8,675 +0.50(+1.09%)
Jan 04, 2019 43.29 46.09 43.29 45.77 7,556 +3.99(+9.54%)
Jan 03, 2019 42.45 42.45 41.15 41.79 2,919 -0.54(-1.27%)
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.