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 (%)
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%)
Apr 01, 2020 27.58 28.58 27.56 27.56 5,973 -4.53(-14.11%)
Mar 31, 2020 31.26 32.91 30.46 32.09 14,354 -2.94(-8.40%)
Mar 30, 2020 33.72 35.04 33.58 35.04 11,376 +1.32(+3.91%)
Mar 27, 2020 33.46 34.78 33.08 33.72 34,159 +0.02(+0.06%)
Mar 26, 2020 31.58 34.13 31.58 33.70 9,431 +3.03(+9.90%)
Mar 25, 2020 29.03 31.73 27.99 30.67 14,913 +1.59(+5.48%)
Mar 24, 2020 30.04 30.04 28.75 29.07 21,625 +4.93(+20.42%)
Mar 23, 2020 25.22 25.26 23.54 24.14 9,822 -0.85(-3.42%)
Mar 20, 2020 27.69 27.83 25.00 25.00 55,711 +0.05(+0.21%)
Mar 19, 2020 24.33 26.31 23.91 24.94 6,583 +0.85(+3.53%)
Mar 18, 2020 23.64 25.15 22.17 24.09 7,176 -1.12(-4.43%)
Mar 17, 2020 23.98 25.62 23.07 25.21 78,294 +3.96(+18.64%)
Mar 16, 2020 21.66 24.17 20.47 21.25 48,933 -6.44(-23.26%)
Mar 13, 2020 27.69 27.97 24.54 27.69 51,465 +2.67(+10.69%)
Mar 12, 2020 28.41 29.06 23.12 25.02 15,588 -10.76(-30.08%)
Mar 11, 2020 37.47 37.86 35.53 35.78 5,486 -3.92(-9.88%)
Mar 10, 2020 39.95 40.09 36.89 39.70 19,270 +3.13(+8.56%)
Mar 09, 2020 36.13 38.64 35.61 36.57 20,168 -6.50(-15.09%)
Mar 06, 2020 42.75 43.29 42.07 43.07 16,177 -1.28(-2.89%)
Mar 05, 2020 44.22 45.00 44.01 44.36 14,210 -2.51(-5.35%)
Mar 04, 2020 45.61 46.87 44.80 46.86 10,692 +2.82(+6.40%)
Mar 03, 2020 45.70 46.49 43.18 44.04 42,644 -1.78(-3.88%)
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.