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 (%)
Sep 30, 2019 53.62 54.77 53.56 54.65 9,586 +0.50(+0.93%)
Sep 27, 2019 55.96 55.96 53.97 54.14 7,685 -2.37(-4.19%)
Sep 26, 2019 56.93 56.93 56.28 56.51 5,362 +0.09(+0.16%)
Sep 25, 2019 55.44 56.43 55.21 56.42 3,218 +0.68(+1.22%)
Sep 24, 2019 56.66 56.66 55.69 55.74 2,207 +0.43(+0.78%)
Sep 23, 2019 55.23 55.53 55.09 55.31 4,275 -0.31(-0.56%)
Sep 20, 2019 56.38 56.38 55.63 55.63 3,542 -0.30(-0.53%)
Sep 19, 2019 55.79 56.31 55.79 55.92 7,665 +1.28(+2.35%)
Sep 18, 2019 54.54 54.64 54.01 54.64 3,407 -0.37(-0.66%)
Sep 17, 2019 54.20 55.07 54.20 55.01 4,106 +0.29(+0.53%)
Sep 16, 2019 54.70 55.40 54.60 54.71 7,264 -0.80(-1.44%)
Sep 13, 2019 54.88 55.63 54.88 55.51 14,779 +1.85(+3.44%)
Sep 12, 2019 53.31 53.76 53.03 53.67 6,910 +1.02(+1.94%)
Sep 11, 2019 52.34 52.64 52.28 52.64 6,487 +1.58(+3.10%)
Sep 10, 2019 50.69 51.06 50.69 51.06 1,804 +0.40(+0.78%)
Sep 09, 2019 50.75 50.91 50.47 50.67 33,995 +0.95(+1.91%)
Sep 06, 2019 49.68 49.91 49.44 49.72 3,947 +0.42(+0.85%)
Sep 05, 2019 49.23 49.62 49.23 49.30 3,188 +0.85(+1.76%)
Sep 04, 2019 48.17 48.46 48.17 48.45 31,623 +0.90(+1.90%)
Sep 03, 2019 47.31 47.54 47.31 47.54 658 +0.03(+0.06%)
Aug 30, 2019 47.53 47.76 47.14 47.51 1,214 +0.67(+1.43%)
Aug 29, 2019 47.16 47.16 46.65 46.85 1,645 +0.85(+1.85%)
Aug 28, 2019 45.91 46.28 45.91 46.00 1,067 -0.03(-0.06%)
Aug 27, 2019 46.86 46.86 46.03 46.03 3,349 -0.41(-0.87%)
Aug 26, 2019 46.48 46.71 46.43 46.43 1,640 +1.82(+4.07%)
Aug 23, 2019 45.66 45.67 44.61 44.61 809 -1.81(-3.89%)
Aug 22, 2019 46.44 46.44 46.35 46.42 971 -0.01(-0.02%)
Aug 21, 2019 46.50 46.77 46.43 46.43 564 +0.56(+1.22%)
Aug 20, 2019 46.07 46.07 45.86 45.87 763 -0.51(-1.09%)
Aug 19, 2019 46.73 46.73 46.37 46.37 866 +0.01(+0.02%)
Aug 16, 2019 46.36 46.36 46.36 46.36 202 +1.34(+2.98%)
Aug 15, 2019 44.81 45.08 44.81 45.02 237 +1.23(+2.80%)
Aug 14, 2019 43.72 44.75 43.72 43.80 1,500 -3.35(-7.11%)
Aug 13, 2019 47.02 47.23 46.80 47.15 2,794 +1.79(+3.94%)
Aug 12, 2019 46.21 46.54 45.36 45.36 2,430 -1.43(-3.06%)
Aug 09, 2019 47.66 47.66 46.48 46.80 4,352 -1.61(-3.32%)
Aug 08, 2019 47.00 48.58 47.00 48.40 2,483 +0.90(+1.90%)
Aug 07, 2019 45.95 47.65 45.95 47.50 2,540 +0.98(+2.11%)
Aug 06, 2019 46.33 46.52 45.31 46.52 4,548 +1.59(+3.53%)
Aug 05, 2019 46.37 46.65 44.44 44.93 7,078 -3.48(-7.18%)
Aug 02, 2019 47.71 48.41 47.71 48.41 911 -0.85(-1.72%)
Aug 01, 2019 50.38 51.06 48.64 49.26 8,020 +0.06(+0.12%)
Jul 31, 2019 49.91 50.21 49.02 49.20 10,298 -0.16(-0.32%)
Jul 30, 2019 49.79 49.79 49.34 49.35 5,083 -1.03(-2.03%)
Jul 29, 2019 50.26 50.38 50.15 50.38 2,081 -0.34(-0.67%)
Jul 26, 2019 50.44 50.72 50.43 50.72 1,113 +0.41(+0.80%)
Jul 25, 2019 50.10 50.35 50.10 50.31 7,123 -1.55(-2.99%)
Jul 24, 2019 51.52 51.86 51.48 51.86 746 +0.20(+0.38%)
Jul 23, 2019 51.45 51.71 51.45 51.67 1,904 +1.25(+2.47%)
Jul 22, 2019 50.39 50.52 50.39 50.42 428 +0.07(+0.13%)
Jul 19, 2019 50.53 50.69 50.35 50.35 809 +0.59(+1.19%)
Jul 18, 2019 48.55 49.76 48.55 49.76 1,004 -0.67(-1.33%)
Jul 17, 2019 50.38 50.48 50.38 50.43 2,850 -0.02(-0.04%)
Jul 16, 2019 50.65 50.65 50.45 50.45 1,012 -1.20(-2.33%)
Jul 15, 2019 51.43 51.69 51.43 51.66 4,171 +0.10(+0.19%)
Jul 12, 2019 51.26 51.56 51.26 51.56 2,024 +0.17(+0.33%)
Jul 11, 2019 51.18 51.39 51.18 51.39 1,435 +0.20(+0.38%)
Jul 10, 2019 51.25 51.47 51.19 51.19 1,690 +0.78(+1.55%)
Jul 09, 2019 50.24 50.41 50.24 50.41 144 -1.21(-2.34%)
Jul 08, 2019 51.47 51.63 51.47 51.62 823 -0.74(-1.41%)
Jul 05, 2019 52.21 52.43 51.68 52.36 2,226 -1.10(-2.05%)
Jul 03, 2019 52.84 53.45 52.84 53.45 3,340 +0.75(+1.42%)
Jul 02, 2019 52.95 53.00 52.61 52.70 2,328 +0.13(+0.24%)
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.