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

31.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 152.75 159.29 151.19 156.82 1,756,472 +7.77(+5.21%)
Jul 30, 2020 151.38 156.86 144.07 149.05 2,287,933 -14.22(-8.71%)
Jul 29, 2020 164.30 168.53 152.86 163.27 2,649,407 -1.07(-0.65%)
Jul 28, 2020 162.25 168.80 158.57 164.34 2,003,797 -3.37(-2.01%)
Jul 27, 2020 164.73 171.79 162.02 167.71 2,556,730 +17.09(+11.35%)
Jul 24, 2020 148.10 151.63 144.35 150.62 1,768,856 +6.27(+4.34%)
Jul 23, 2020 152.35 156.95 138.68 144.35 2,865,725 -8.94(-5.83%)
Jul 22, 2020 149.11 155.04 147.09 153.29 2,311,416 +8.27(+5.70%)
Jul 21, 2020 148.25 150.41 140.82 145.03 2,157,268 +6.95(+5.03%)
Jul 20, 2020 133.59 139.67 132.58 138.08 1,606,541 +8.33(+6.42%)
Jul 17, 2020 124.03 130.75 122.25 129.75 1,794,966 +9.40(+7.81%)
Jul 16, 2020 122.57 125.49 118.17 120.35 1,413,686 -5.71(-4.53%)
Jul 15, 2020 123.46 126.06 118.80 126.06 1,236,770 +2.36(+1.91%)
Jul 14, 2020 114.39 123.84 112.99 123.69 1,725,140 +8.79(+7.65%)
Jul 13, 2020 126.99 128.54 113.39 114.90 1,934,458 -7.67(-6.26%)
Jul 10, 2020 126.46 126.94 119.33 122.58 1,523,136 -1.46(-1.18%)
Jul 09, 2020 126.70 129.39 117.54 124.04 2,417,692 -0.93(-0.74%)
Jul 08, 2020 122.56 126.60 119.01 124.97 2,597,896 +8.75(+7.53%)
Jul 07, 2020 109.38 117.79 109.07 116.22 2,078,478 +5.59(+5.05%)
Jul 06, 2020 109.45 112.34 107.31 110.63 1,400,739 +5.01(+4.74%)
Jul 02, 2020 105.51 111.73 105.01 105.62 1,824,997 -1.35(-1.26%)
Jul 01, 2020 107.20 107.33 100.88 106.97 1,909,672 +0.06(+0.06%)
Jun 30, 2020 99.50 108.18 98.49 106.91 2,392,754 +6.47(+6.44%)
Jun 29, 2020 98.67 100.77 96.69 100.44 1,301,026 +2.30(+2.34%)
Jun 26, 2020 93.41 98.66 90.38 98.14 2,297,449 +1.72(+1.79%)
Jun 25, 2020 94.93 96.47 91.61 96.41 1,575,591 +1.28(+1.34%)
Jun 24, 2020 97.64 101.21 92.20 95.14 3,180,095 -5.64(-5.60%)
Jun 23, 2020 100.29 102.40 98.23 100.78 2,073,372 +4.38(+4.54%)
Jun 22, 2020 93.02 98.41 92.35 96.39 3,621,320 +8.63(+9.84%)
Jun 19, 2020 85.15 90.46 83.63 87.76 3,404,584 +5.61(+6.83%)
Jun 18, 2020 83.18 85.29 81.08 82.15 1,532,855 -3.00(-3.53%)
Jun 17, 2020 84.26 86.63 83.36 85.15 1,437,109 +1.80(+2.16%)
Jun 16, 2020 89.24 90.00 82.38 83.35 2,114,662 -5.84(-6.55%)
Jun 15, 2020 78.96 90.50 77.27 89.20 2,900,401 +4.22(+4.97%)
Jun 12, 2020 89.02 91.22 83.87 84.97 2,134,702 -0.61(-0.71%)
Jun 11, 2020 95.93 98.07 82.86 85.58 3,125,774 -12.42(-12.68%)
Jun 10, 2020 91.95 98.28 85.91 98.00 3,404,589 +9.09(+10.22%)
Jun 09, 2020 91.08 92.79 88.20 88.91 1,649,743 -1.29(-1.43%)
Jun 08, 2020 89.15 90.64 86.11 90.20 1,459,655 +2.57(+2.93%)
Jun 05, 2020 84.82 88.01 81.65 87.64 3,320,578 -3.77(-4.12%)
Jun 04, 2020 91.42 93.02 88.12 91.40 2,010,770 +3.14(+3.56%)
Jun 03, 2020 88.73 91.50 85.58 88.27 2,909,552 -6.20(-6.56%)
Jun 02, 2020 103.81 104.06 94.05 94.47 2,904,261 -7.85(-7.67%)
Jun 01, 2020 97.80 102.76 96.73 102.31 2,050,068 +7.76(+8.21%)
May 29, 2020 94.90 96.46 92.76 94.55 1,925,411 +4.20(+4.64%)
May 28, 2020 93.45 95.25 88.02 90.36 2,178,798 +0.10(+0.11%)
May 27, 2020 84.59 90.28 82.08 90.26 2,756,079 +0.15(+0.16%)
May 26, 2020 97.38 97.38 89.54 90.12 2,372,653 -7.03(-7.23%)
May 22, 2020 99.34 102.33 96.54 97.14 1,582,992 -0.79(-0.81%)
May 21, 2020 99.80 100.30 93.64 97.94 2,219,653 -5.65(-5.45%)
May 20, 2020 104.52 106.80 100.86 103.58 2,660,712 -0.18(-0.18%)
May 19, 2020 98.00 105.67 97.31 103.77 3,183,191 +9.01(+9.51%)
May 18, 2020 98.76 99.57 91.84 94.76 2,729,535 -0.08(-0.08%)
May 15, 2020 89.41 94.96 88.36 94.83 2,808,188 +10.43(+12.35%)
May 14, 2020 79.48 85.74 78.82 84.41 2,605,652 +3.79(+4.70%)
May 13, 2020 82.99 84.23 77.33 80.62 2,260,771 +0.10(+0.12%)
May 12, 2020 81.70 86.01 79.16 80.52 2,692,533 +0.90(+1.13%)
May 11, 2020 84.13 84.91 78.05 79.62 2,262,118 -4.37(-5.20%)
May 08, 2020 84.24 87.69 82.22 83.99 2,212,721 -0.84(-0.99%)
May 07, 2020 79.52 87.02 77.83 84.83 3,218,436 +7.34(+9.48%)
May 06, 2020 78.84 80.35 75.66 77.49 2,089,670 -4.92(-5.97%)
May 05, 2020 79.90 83.32 75.66 82.41 2,349,490 +2.24(+2.79%)
May 04, 2020 78.96 81.39 78.23 80.17 2,192,457 +2.66(+3.44%)
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.