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 (%)
Oct 16, 2020 50.49 50.49 50.49 0 -0.76(-1.47%)
Oct 15, 2020 50.87 51.30 50.76 51.25 1,251 -1.42(-2.69%)
Oct 14, 2020 52.98 53.04 52.52 52.66 3,847 +0.17(+0.33%)
Oct 13, 2020 52.19 52.49 52.18 52.49 1,311 -0.31(-0.58%)
Oct 12, 2020 52.83 53.15 52.42 52.80 2,235 +0.37(+0.71%)
Oct 09, 2020 52.33 52.50 52.33 52.43 7,700 +0.07(+0.13%)
Oct 08, 2020 52.80 52.94 52.36 52.36 791 +0.01(+0.02%)
Oct 07, 2020 52.25 52.40 52.25 52.35 1,603 +0.44(+0.85%)
Oct 06, 2020 52.28 52.43 51.91 51.91 1,720 -0.01(-0.02%)
Oct 05, 2020 51.52 51.92 51.47 51.92 2,706 +1.27(+2.51%)
Oct 02, 2020 49.43 50.71 49.43 50.65 2,900 -0.94(-1.83%)
Oct 01, 2020 51.56 51.59 51.03 51.59 3,050 +0.07(+0.14%)
Sep 30, 2020 51.67 51.93 51.42 51.52 3,013 -1.12(-2.13%)
Sep 29, 2020 52.80 53.26 52.55 52.64 5,658 -0.10(-0.19%)
Sep 28, 2020 52.15 52.75 52.15 52.74 14,347 +2.09(+4.14%)
Sep 25, 2020 49.37 50.65 49.30 50.65 1,500 +0.12(+0.23%)
Sep 24, 2020 49.95 51.01 49.92 50.53 11,049 -0.55(-1.09%)
Sep 23, 2020 51.84 52.06 51.02 51.08 7,105 +0.87(+1.74%)
Sep 22, 2020 49.89 50.59 49.00 50.21 7,466 +0.39(+0.78%)
Sep 21, 2020 48.95 50.12 48.46 49.82 12,681 -2.29(-4.40%)
Sep 18, 2020 52.92 52.92 52.00 52.11 3,100 -0.84(-1.58%)
Sep 17, 2020 52.33 52.96 52.31 52.95 4,389 +0.36(+0.69%)
Sep 16, 2020 52.49 52.86 52.49 52.59 1,047 +0.58(+1.12%)
Sep 15, 2020 52.06 52.06 51.70 52.00 8,753 +0.53(+1.02%)
Sep 14, 2020 51.58 52.06 51.40 51.48 7,834 +1.03(+2.04%)
Sep 11, 2020 50.04 50.54 50.04 50.45 2,400 +1.87(+3.85%)
Sep 10, 2020 49.04 49.04 48.58 48.58 3,749 +0.17(+0.36%)
Sep 09, 2020 48.19 48.59 48.19 48.41 2,466 +0.53(+1.11%)
Sep 08, 2020 47.51 48.28 47.20 47.88 2,234 -1.23(-2.51%)
Sep 04, 2020 48.44 49.11 47.11 49.11 1,100 +0.77(+1.59%)
Sep 03, 2020 50.22 50.22 48.20 48.34 6,922 -2.64(-5.17%)
Sep 02, 2020 50.05 51.00 50.05 50.98 5,182 +1.42(+2.87%)
Sep 01, 2020 49.33 49.56 49.09 49.56 3,506 +0.38(+0.78%)
Aug 31, 2020 49.48 49.48 48.93 49.18 3,900 -0.05(-0.09%)
Aug 28, 2020 49.03 49.22 48.65 49.22 3,700 +0.65(+1.34%)
Aug 27, 2020 49.53 49.53 48.57 48.57 996 -1.35(-2.71%)
Aug 26, 2020 49.56 49.95 49.55 49.93 1,663 +0.35(+0.70%)
Aug 25, 2020 49.86 49.86 49.39 49.58 2,116 -0.14(-0.29%)
Aug 24, 2020 49.52 49.72 49.27 49.72 1,178 +1.66(+3.45%)
Aug 21, 2020 47.60 48.07 47.55 48.06 1,700 -0.52(-1.07%)
Aug 20, 2020 48.09 48.58 48.09 48.58 3,636 -0.52(-1.06%)
Aug 19, 2020 50.54 50.54 49.06 49.10 6,654 -0.79(-1.59%)
Aug 18, 2020 49.85 50.04 49.85 49.89 6,126 +0.58(+1.18%)
Aug 17, 2020 49.15 49.36 49.09 49.31 3,623 +0.60(+1.23%)
Aug 14, 2020 48.70 48.80 48.56 48.71 3,200 +0.02(+0.04%)
Aug 13, 2020 48.92 49.11 48.67 48.69 12,975 -0.33(-0.68%)
Aug 12, 2020 48.73 49.49 48.73 49.02 9,265 +2.97(+6.45%)
Aug 11, 2020 47.73 47.73 45.97 46.05 4,670 +1.16(+2.59%)
Aug 10, 2020 44.30 44.89 44.30 44.89 1,900 +0.59(+1.34%)
Aug 07, 2020 43.81 44.29 43.81 44.29 9,400 +0.06(+0.14%)
Aug 06, 2020 44.19 44.27 43.84 44.23 1,000 -0.16(-0.35%)
Aug 05, 2020 45.01 45.15 44.39 44.39 1,661 +0.02(+0.04%)
Aug 04, 2020 43.55 44.37 43.55 44.37 2,113 +1.43(+3.33%)
Aug 03, 2020 42.39 42.94 42.39 42.94 4,772 +2.35(+5.79%)
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%)
May 01, 2020 34.10 34.23 33.54 33.77 8,314 -1.78(-5.01%)
Apr 30, 2020 35.94 36.31 35.34 35.55 6,198 -3.50(-8.96%)
Apr 29, 2020 38.96 39.66 38.91 39.05 14,218 +2.15(+5.84%)
Apr 28, 2020 37.80 38.02 36.90 36.90 6,291 +1.39(+3.90%)
Apr 27, 2020 35.24 35.60 35.24 35.51 2,487 +1.38(+4.04%)
Apr 24, 2020 33.61 34.34 33.61 34.13 4,708 +0.71(+2.13%)
Apr 23, 2020 34.19 34.72 33.38 33.42 26,357 +0.26(+0.77%)
Apr 22, 2020 32.93 33.19 32.86 33.17 5,065 +1.79(+5.69%)
Apr 21, 2020 32.26 32.26 31.38 31.38 3,915 -1.16(-3.58%)
Apr 20, 2020 33.27 33.81 32.54 32.54 23,589 -1.40(-4.12%)
Apr 17, 2020 33.71 34.03 33.12 33.94 3,606 +1.07(+3.26%)
Apr 16, 2020 32.90 32.90 32.30 32.87 4,429 -0.67(-1.99%)
Apr 15, 2020 33.70 33.91 33.54 33.54 2,179 -1.05(-3.03%)
Apr 14, 2020 34.80 35.44 34.59 34.59 8,612 +1.76(+5.37%)
Apr 13, 2020 32.79 32.94 32.36 32.83 5,169 -0.37(-1.13%)
Apr 09, 2020 33.06 33.88 32.74 33.20 8,114 +1.12(+3.49%)
Apr 08, 2020 31.90 32.36 31.20 32.08 12,635 -0.33(-1.01%)
Apr 07, 2020 35.67 35.70 32.29 32.41 12,391 +1.12(+3.58%)
Apr 06, 2020 29.96 31.39 29.59 31.29 15,305 +4.59(+17.19%)
Apr 03, 2020 26.93 26.93 26.32 26.70 4,207 -1.79(-6.28%)
Apr 02, 2020 27.20 28.55 27.20 28.49 3,726 +0.92(+3.34%)
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.