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

125.20 USD -6.76 (-5.12%)
Streaming Delayed Price Updated: 4:29 AM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 129.09 133.70 128.89 131.96 1,074,029 +3.66(+2.85%)
Sep 28, 2020 128.95 130.47 124.68 128.30 1,362,581 +4.32(+3.48%)
Sep 25, 2020 122.10 126.40 119.01 123.98 1,082,700 -2.11(-1.67%)
Sep 24, 2020 115.22 128.51 113.62 126.09 2,125,614 +7.08(+5.95%)
Sep 23, 2020 134.00 134.69 116.33 119.01 3,339,926 -21.22(-15.13%)
Sep 22, 2020 140.00 142.62 135.89 140.23 1,291,011 -0.20(-0.14%)
Sep 21, 2020 144.65 149.43 137.35 140.43 1,985,975 -16.21(-10.35%)
Sep 18, 2020 160.52 164.20 155.82 156.64 913,800 -2.30(-1.45%)
Sep 17, 2020 154.00 160.50 150.88 158.94 947,696 -3.39(-2.09%)
Sep 16, 2020 167.00 167.40 160.39 162.33 1,181,648 +2.00(+1.25%)
Sep 15, 2020 166.53 167.50 158.51 160.33 1,358,759 +0.43(+0.27%)
Sep 14, 2020 150.30 160.54 150.00 159.90 1,605,375 +15.11(+10.44%)
Sep 11, 2020 151.24 154.81 143.01 144.79 902,100 -4.28(-2.87%)
Sep 10, 2020 156.47 158.72 146.71 149.07 1,429,912 -3.50(-2.29%)
Sep 09, 2020 144.00 154.20 144.00 152.57 1,552,269 +11.92(+8.47%)
Sep 08, 2020 136.00 147.48 132.46 140.65 1,320,962 -5.33(-3.65%)
Sep 04, 2020 145.93 147.32 133.60 145.98 1,861,500 -2.01(-1.36%)
Sep 03, 2020 147.16 150.84 138.50 147.99 1,678,377 -1.59(-1.06%)
Sep 02, 2020 148.61 150.00 140.31 149.58 1,414,959 -1.33(-0.88%)
Sep 01, 2020 161.99 162.00 147.40 150.91 2,106,095 -4.49(-2.89%)
Aug 31, 2020 154.42 159.14 152.20 155.40 1,472,792 +2.66(+1.74%)
Aug 28, 2020 147.80 154.40 145.92 152.74 2,013,800 +10.74(+7.56%)
Aug 27, 2020 153.38 153.90 136.17 142.00 2,287,712 -5.14(-3.49%)
Aug 26, 2020 136.16 148.54 135.73 147.14 2,108,795 +7.64(+5.48%)
Aug 25, 2020 138.60 139.76 130.66 139.50 1,683,289 -1.01(-0.72%)
Aug 24, 2020 146.00 147.24 139.28 140.51 1,278,403 -0.66(-0.47%)
Aug 21, 2020 142.48 144.30 137.75 141.17 1,809,600 -8.26(-5.53%)
Aug 20, 2020 144.01 151.11 142.11 149.43 1,708,116 +4.41(+3.04%)
Aug 19, 2020 156.10 157.11 142.39 145.02 2,620,936 -14.53(-9.11%)
Aug 18, 2020 170.68 170.83 154.21 159.55 1,875,665 -3.32(-2.04%)
Aug 17, 2020 156.78 163.99 155.34 162.87 1,901,645 +16.72(+11.44%)
Aug 14, 2020 147.83 149.26 140.66 146.15 1,344,700 -0.29(-0.20%)
Aug 13, 2020 141.74 150.43 139.35 146.44 2,198,237 +10.69(+7.87%)
Aug 12, 2020 142.68 144.33 135.00 135.75 1,951,970 +2.53(+1.90%)
Aug 11, 2020 140.70 147.89 131.26 133.22 3,503,010 -28.70(-17.72%)
Aug 10, 2020 167.21 176.23 160.49 161.92 2,120,000 -2.15(-1.31%)
Aug 07, 2020 169.90 170.93 158.29 164.07 2,395,200 -14.53(-8.14%)
Aug 06, 2020 186.34 188.35 172.59 178.60 2,340,576 -2.09(-1.16%)
Aug 05, 2020 185.84 191.17 174.37 180.69 2,762,045 +5.33(+3.04%)
Aug 04, 2020 159.03 176.15 156.65 175.36 2,593,798 +15.08(+9.41%)
Aug 03, 2020 160.27 163.00 153.76 160.28 1,659,019 -1.56(-0.96%)
Jul 31, 2020 157.64 164.39 156.03 161.84 1,702,000 +8.02(+5.21%)
Jul 30, 2020 156.23 161.88 148.68 153.82 2,216,979 -14.68(-8.71%)
Jul 29, 2020 169.56 173.92 157.75 168.50 2,567,243 -1.10(-0.65%)
Jul 28, 2020 167.44 174.20 163.65 169.60 1,941,655 -3.48(-2.01%)
Jul 27, 2020 170.00 177.29 167.21 173.08 2,477,440 +17.64(+11.35%)
Jul 24, 2020 152.84 156.48 148.97 155.44 1,714,000 +6.47(+4.34%)
Jul 23, 2020 157.23 161.97 143.12 148.97 2,776,853 -9.23(-5.83%)
Jul 22, 2020 153.88 160.00 151.80 158.20 2,239,734 +8.53(+5.70%)
Jul 21, 2020 153.00 155.22 145.33 149.67 2,090,367 +7.17(+5.03%)
Jul 20, 2020 137.87 144.14 136.82 142.50 1,556,719 +8.60(+6.42%)
Jul 17, 2020 128.00 134.94 126.16 133.90 1,739,300 +9.70(+7.81%)
Jul 16, 2020 126.49 129.51 121.95 124.20 1,369,845 -5.89(-4.53%)
Jul 15, 2020 127.41 130.10 122.60 130.09 1,198,415 +2.44(+1.91%)
Jul 14, 2020 118.05 127.80 116.61 127.65 1,671,575 +9.07(+7.65%)
Jul 13, 2020 131.05 132.65 117.02 118.58 1,874,466 -7.92(-6.26%)
Jul 10, 2020 130.51 131.00 123.15 126.50 1,475,900 -1.51(-1.18%)
Jul 09, 2020 130.76 133.53 121.30 128.01 2,342,714 -0.96(-0.74%)
Jul 08, 2020 126.48 130.65 122.82 128.97 2,517,330 +9.03(+7.53%)
Jul 07, 2020 112.88 121.56 112.56 119.94 2,014,020 +5.77(+5.05%)
Jul 06, 2020 112.95 115.94 110.75 114.17 1,357,299 +5.17(+4.74%)
Jul 02, 2020 108.89 115.31 108.37 109.00 1,768,400 -1.39(-1.26%)
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.