Skip to main content

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

45.43 -1.62 (-3.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.44 34.66 32.18 32.37 1,931,189 -2.58(-7.39%)
Jun 29, 2022 37.28 37.38 34.33 34.95 1,325,310 -1.48(-4.06%)
Jun 28, 2022 39.37 39.72 36.20 36.43 1,144,464 -2.90(-7.38%)
Jun 27, 2022 39.47 39.66 37.73 39.34 933,075 -0.83(-2.07%)
Jun 24, 2022 37.72 40.31 37.02 40.17 1,193,387 +2.66(+7.09%)
Jun 23, 2022 40.68 41.25 36.66 37.51 1,990,634 -3.76(-9.12%)
Jun 22, 2022 42.62 44.12 41.16 41.27 1,080,324 -1.62(-3.77%)
Jun 21, 2022 43.10 44.63 42.05 42.89 989,279 -0.16(-0.38%)
Jun 17, 2022 44.20 44.21 42.08 43.05 1,043,639 -1.75(-3.91%)
Jun 16, 2022 42.26 45.52 40.83 44.80 1,841,074 +1.14(+2.61%)
Jun 15, 2022 43.72 44.85 40.89 43.66 1,767,130 +2.11(+5.08%)
Jun 14, 2022 43.97 43.97 40.56 41.55 1,310,369 -2.23(-5.10%)
Jun 13, 2022 46.88 47.93 43.74 43.79 1,536,965 -8.48(-16.23%)
Jun 10, 2022 46.21 52.85 45.16 52.27 1,939,591 +4.38(+9.15%)
Jun 09, 2022 51.38 51.38 47.75 47.89 1,055,269 -4.31(-8.27%)
Jun 08, 2022 52.15 53.20 50.97 52.20 673,898 -0.76(-1.44%)
Jun 07, 2022 51.67 53.54 51.41 52.97 711,001 +0.74(+1.43%)
Jun 06, 2022 55.43 55.76 51.55 52.22 655,915 -1.84(-3.40%)
Jun 03, 2022 55.45 56.59 53.55 54.06 1,271,669 -2.93(-5.14%)
Jun 02, 2022 52.05 57.57 52.05 56.99 1,119,338 +5.94(+11.64%)
Jun 01, 2022 51.10 51.85 49.68 51.05 1,220,123 +1.04(+2.09%)
May 31, 2022 52.55 53.71 49.13 50.01 982,748 -1.66(-3.22%)
May 27, 2022 52.28 52.67 50.73 51.67 947,788 +0.45(+0.87%)
May 26, 2022 50.61 52.73 50.37 51.23 1,612,233 -0.38(-0.73%)
May 25, 2022 51.43 52.05 49.73 51.60 872,696 -0.96(-1.82%)
May 24, 2022 51.40 53.45 50.24 52.56 1,231,640 +1.95(+3.86%)
May 23, 2022 51.91 52.22 49.77 50.61 1,091,953 +0.74(+1.49%)
May 20, 2022 51.08 51.36 48.51 49.86 1,724,383 -0.90(-1.77%)
May 19, 2022 47.50 51.49 47.44 50.76 2,438,319 +5.95(+13.28%)
May 18, 2022 46.73 47.12 44.53 44.81 1,579,033 -1.82(-3.90%)
May 17, 2022 47.40 48.13 45.81 46.63 1,466,391 +0.67(+1.45%)
May 16, 2022 45.09 46.31 44.48 45.96 1,911,769 +0.93(+2.06%)
May 13, 2022 41.64 45.92 41.60 45.03 1,707,418 +3.11(+7.41%)
May 12, 2022 44.55 44.79 40.26 41.93 2,664,716 -5.00(-10.66%)
May 11, 2022 48.86 51.04 46.80 46.93 2,294,454 +0.07(+0.14%)
May 10, 2022 50.31 51.46 45.42 46.86 2,104,109 -1.75(-3.60%)
May 09, 2022 53.57 53.59 48.52 48.61 2,295,340 -8.41(-14.74%)
May 06, 2022 58.73 59.34 56.39 57.02 1,515,518 -2.08(-3.52%)
May 05, 2022 65.70 65.70 57.15 59.10 1,963,324 -5.04(-7.86%)
May 04, 2022 60.91 64.52 59.18 64.14 1,534,398 +2.37(+3.84%)
May 03, 2022 59.25 62.80 59.25 61.77 1,585,444 +2.53(+4.26%)
May 02, 2022 58.21 59.43 56.47 59.25 2,064,069 -2.33(-3.79%)
Apr 29, 2022 64.73 65.57 61.35 61.58 1,249,026 -1.80(-2.84%)
Apr 28, 2022 60.34 63.87 59.24 63.38 1,641,765 +3.42(+5.70%)
Apr 27, 2022 60.82 62.42 59.67 59.96 1,184,730 -0.84(-1.38%)
Apr 26, 2022 65.21 65.73 60.69 60.80 1,166,938 -3.58(-5.56%)
Apr 25, 2022 64.33 65.93 60.96 64.38 1,722,045 -5.07(-7.30%)
Apr 22, 2022 72.56 74.18 68.78 69.45 1,076,340 -6.06(-8.02%)
Apr 21, 2022 81.28 81.51 73.46 75.51 1,543,075 -8.84(-10.48%)
Apr 20, 2022 81.86 84.65 80.20 84.35 715,394 +2.49(+3.04%)
Apr 19, 2022 83.95 84.97 80.66 81.86 964,539 -4.45(-5.16%)
Apr 18, 2022 89.87 90.61 86.30 86.31 865,489 -1.10(-1.26%)
Apr 14, 2022 85.66 88.69 84.17 87.42 577,343 +1.19(+1.38%)
Apr 13, 2022 82.59 86.99 82.28 86.23 851,552 +5.52(+6.84%)
Apr 12, 2022 80.96 84.02 79.55 80.70 1,086,884 +1.95(+2.48%)
Apr 11, 2022 81.70 81.70 76.43 78.75 829,859 -0.05(-0.06%)
Apr 08, 2022 75.47 79.73 75.47 78.80 873,589 +3.94(+5.26%)
Apr 07, 2022 73.21 75.94 72.30 74.86 836,142 +2.18(+2.99%)
Apr 06, 2022 73.87 74.45 71.01 72.68 628,507 -0.45(-0.62%)
Apr 05, 2022 79.33 81.25 72.87 73.14 998,407 -5.71(-7.24%)
Apr 04, 2022 79.91 80.71 76.78 78.85 680,269 +0.56(+0.72%)
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.