Skip to main content

Junior Gold Mine Bull 3X Direxion (NY: JNUG )

33.32 +1.34 (+4.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.55 35.47 32.96 35.17 2,701,548 +1.14(+3.34%)
Jul 28, 2022 33.67 35.05 32.87 34.03 4,775,791 +2.08(+6.51%)
Jul 27, 2022 30.08 32.40 29.22 31.95 3,349,986 +2.22(+7.46%)
Jul 26, 2022 29.14 30.20 28.94 29.73 2,177,441 +0.62(+2.14%)
Jul 25, 2022 29.76 29.99 28.23 29.11 2,333,963 -0.53(-1.77%)
Jul 22, 2022 30.92 32.79 29.52 29.64 3,169,576 -0.80(-2.62%)
Jul 21, 2022 29.20 30.63 28.57 30.43 3,292,789 +1.59(+5.50%)
Jul 20, 2022 30.32 30.97 28.70 28.85 2,627,369 -1.40(-4.63%)
Jul 19, 2022 29.96 31.06 29.40 30.25 2,584,323 +1.24(+4.26%)
Jul 18, 2022 29.29 30.31 28.94 29.01 2,619,251 +0.69(+2.44%)
Jul 15, 2022 28.85 28.96 26.91 28.32 2,210,949 +0.00(+0.00%)
Jul 14, 2022 28.21 28.62 26.07 28.32 3,211,270 -2.47(-8.02%)
Jul 13, 2022 28.41 31.67 28.24 30.79 3,610,815 +2.02(+7.03%)
Jul 12, 2022 29.59 30.34 28.22 28.77 2,215,725 -0.79(-2.67%)
Jul 11, 2022 29.82 31.09 29.43 29.56 1,737,191 -1.13(-3.68%)
Jul 08, 2022 31.07 31.85 29.78 30.69 1,434,099 -0.24(-0.79%)
Jul 07, 2022 30.05 32.02 30.05 30.93 1,895,345 +1.27(+4.30%)
Jul 06, 2022 30.40 30.87 28.01 29.66 1,972,158 -0.93(-3.05%)
Jul 05, 2022 33.26 33.59 29.25 30.59 2,378,983 -3.88(-11.26%)
Jul 01, 2022 31.42 35.04 30.92 34.47 2,237,454 +1.93(+5.92%)
Jun 30, 2022 34.63 34.85 32.36 32.54 1,920,836 -2.60(-7.39%)
Jun 29, 2022 37.49 37.58 34.52 35.14 1,318,205 -1.49(-4.06%)
Jun 28, 2022 39.58 39.93 36.40 36.63 1,138,328 -2.92(-7.38%)
Jun 27, 2022 39.68 39.88 37.93 39.55 928,073 -0.84(-2.07%)
Jun 24, 2022 37.92 40.53 37.22 40.38 1,186,989 +2.67(+7.09%)
Jun 23, 2022 40.90 41.47 36.85 37.71 1,979,962 -3.78(-9.12%)
Jun 22, 2022 42.85 44.35 41.39 41.49 1,074,533 -1.62(-3.77%)
Jun 21, 2022 43.33 44.87 42.28 43.12 983,976 -0.17(-0.38%)
Jun 17, 2022 44.44 44.45 42.31 43.28 1,038,044 -1.76(-3.91%)
Jun 16, 2022 42.49 45.76 41.05 45.04 1,831,205 +1.15(+2.61%)
Jun 15, 2022 43.95 45.09 41.11 43.90 1,757,656 +2.12(+5.08%)
Jun 14, 2022 44.21 44.21 40.78 41.78 1,303,344 -2.25(-5.10%)
Jun 13, 2022 47.13 48.19 43.97 44.02 1,528,725 -8.53(-16.23%)
Jun 10, 2022 46.46 53.13 45.40 52.55 1,929,194 +4.41(+9.15%)
Jun 09, 2022 51.66 51.66 48.01 48.15 1,049,612 -4.34(-8.27%)
Jun 08, 2022 52.44 53.49 51.25 52.48 670,285 -0.77(-1.44%)
Jun 07, 2022 51.95 53.83 51.69 53.25 707,189 +0.75(+1.43%)
Jun 06, 2022 55.73 56.06 51.82 52.50 652,399 -1.85(-3.40%)
Jun 03, 2022 55.75 56.90 53.84 54.35 1,264,852 -2.95(-5.14%)
Jun 02, 2022 52.33 57.88 52.33 57.30 1,113,337 +5.97(+11.64%)
Jun 01, 2022 51.38 52.13 49.95 51.33 1,213,583 +1.05(+2.09%)
May 31, 2022 52.83 54.00 49.39 50.28 977,479 -1.67(-3.22%)
May 27, 2022 52.56 52.95 51.01 51.95 942,707 +0.45(+0.87%)
May 26, 2022 50.88 53.02 50.65 51.50 1,603,590 -0.38(-0.73%)
May 25, 2022 51.71 52.33 49.99 51.88 868,018 -0.96(-1.82%)
May 24, 2022 51.68 53.74 50.51 52.84 1,225,038 +1.96(+3.86%)
May 23, 2022 52.19 52.50 50.03 50.88 1,086,099 +0.75(+1.49%)
May 20, 2022 51.36 51.63 48.77 50.13 1,715,138 -0.90(-1.77%)
May 19, 2022 47.76 51.76 47.70 51.03 2,425,247 +5.98(+13.28%)
May 18, 2022 46.98 47.38 44.77 45.05 1,570,568 -1.83(-3.90%)
May 17, 2022 47.66 48.39 46.05 46.88 1,458,530 +0.67(+1.45%)
May 16, 2022 45.34 46.56 44.72 46.21 1,901,521 +0.93(+2.06%)
May 13, 2022 41.86 46.17 41.82 45.28 1,698,265 +3.12(+7.41%)
May 12, 2022 44.79 45.03 40.48 42.15 2,650,431 -5.03(-10.66%)
May 11, 2022 49.12 51.32 47.06 47.18 2,282,154 +0.07(+0.14%)
May 10, 2022 50.58 51.74 45.67 47.12 2,092,829 -1.76(-3.60%)
May 09, 2022 53.86 53.88 48.78 48.88 2,283,035 -8.45(-14.74%)
May 06, 2022 59.05 59.66 56.70 57.33 1,507,394 -2.09(-3.52%)
May 05, 2022 66.05 66.05 57.45 59.42 1,952,799 -5.07(-7.86%)
May 04, 2022 61.24 64.87 59.50 64.49 1,526,172 +2.38(+3.84%)
May 03, 2022 59.57 63.13 59.57 62.10 1,576,945 +2.54(+4.26%)
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.