Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

37.25 -0.55 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 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 (%)
Dec 29, 2017 847.27 847.27 847.27 0 -7.16(-0.84%)
Dec 28, 2017 863.49 873.03 831.52 854.42 236,240 -1.43(-0.17%)
Dec 27, 2017 870.17 871.12 831.52 855.85 194,805 -4.77(-0.55%)
Dec 26, 2017 824.37 864.44 813.87 860.62 248,268 +53.91(+6.68%)
Dec 22, 2017 788.11 815.78 776.40 806.72 235,687 +31.96(+4.13%)
Dec 21, 2017 750.42 789.54 746.61 774.75 221,755 +23.38(+3.11%)
Dec 20, 2017 720.37 762.53 716.07 751.38 254,292 +42.94(+6.06%)
Dec 19, 2017 705.10 719.41 693.17 708.44 178,568 +7.63(+1.09%)
Dec 18, 2017 684.11 708.44 684.11 700.81 201,777 +31.01(+4.63%)
Dec 15, 2017 695.08 696.04 662.17 669.80 182,781 -5.25(-0.78%)
Dec 14, 2017 672.66 683.16 643.32 675.05 253,655 -2.86(-0.42%)
Dec 13, 2017 604.92 694.13 604.92 677.91 360,974 +69.17(+11.36%)
Dec 12, 2017 597.52 609.69 593.23 608.74 119,950 +3.82(+0.63%)
Dec 11, 2017 607.78 629.73 594.90 604.92 168,816 +1.91(+0.32%)
Dec 08, 2017 590.13 611.12 589.65 603.01 146,365 +17.17(+2.93%)
Dec 07, 2017 587.27 601.58 574.39 585.84 207,848 -24.33(-3.99%)
Dec 06, 2017 622.09 635.69 602.06 610.17 168,982 -26.24(-4.12%)
Dec 05, 2017 654.53 655.49 616.85 636.40 256,277 -29.10(-4.37%)
Dec 04, 2017 682.20 682.20 662.17 665.51 189,774 -27.19(-3.93%)
Dec 01, 2017 687.93 722.75 684.11 692.70 229,322 +4.77(+0.69%)
Nov 30, 2017 685.54 706.29 673.62 687.93 215,382 -5.72(-0.83%)
Nov 29, 2017 715.12 715.12 688.41 693.65 258,339 -39.60(-5.40%)
Nov 28, 2017 748.51 751.31 724.66 733.25 149,655 -13.83(-1.85%)
Nov 27, 2017 754.24 758.53 732.77 747.08 127,365 +16.22(+2.22%)
Nov 24, 2017 730.86 754.96 725.14 730.86 92,197 -13.36(-1.79%)
Nov 22, 2017 729.91 752.81 728.00 744.22 205,933 +29.10(+4.07%)
Nov 21, 2017 710.35 731.34 708.49 715.12 173,625 +13.84(+1.97%)
Nov 20, 2017 721.32 723.71 691.74 701.28 232,214 -39.12(-5.28%)
Nov 17, 2017 718.46 751.85 712.26 740.40 234,138 +30.53(+4.30%)
Nov 16, 2017 700.33 714.17 697.95 709.87 102,638 +2.86(+0.40%)
Nov 15, 2017 709.87 710.83 687.93 707.01 164,959 +10.50(+1.51%)
Nov 14, 2017 700.33 715.60 686.50 696.51 199,930 -14.79(-2.08%)
Nov 13, 2017 734.20 736.59 706.53 711.30 188,509 -14.79(-2.04%)
Nov 10, 2017 756.15 761.36 720.85 726.09 204,016 -34.35(-4.52%)
Nov 09, 2017 780.48 780.48 747.08 760.44 204,842 -9.06(-1.18%)
Nov 08, 2017 772.85 789.54 765.74 769.51 186,295 +13.83(+1.83%)
Nov 07, 2017 763.78 769.51 735.63 755.67 177,390 -20.04(-2.58%)
Nov 06, 2017 729.91 788.11 725.20 775.71 249,541 +46.28(+6.34%)
Nov 03, 2017 762.35 762.35 714.17 729.43 239,733 -20.51(-2.74%)
Nov 02, 2017 740.40 770.46 738.55 749.95 166,898 +20.99(+2.88%)
Nov 01, 2017 733.73 768.08 722.19 728.96 258,718 +5.73(+0.79%)
Oct 31, 2017 737.07 738.02 717.03 723.23 194,308 -34.35(-4.53%)
Oct 30, 2017 770.62 723.71 757.58 209,061 +31.49(+4.34%)
Oct 27, 2017 710.35 742.79 698.18 726.09 219,898 +8.11(+1.13%)
Oct 26, 2017 759.96 762.40 707.49 717.98 304,323 -35.78(-4.75%)
Oct 25, 2017 774.28 777.62 747.56 753.76 240,325 -20.51(-2.65%)
Oct 24, 2017 793.36 802.42 768.36 774.28 231,023 -28.62(-3.57%)
Oct 23, 2017 805.29 819.48 780.24 802.90 260,074 -16.22(-1.98%)
Oct 20, 2017 839.63 843.93 812.97 819.12 260,381 -37.21(-4.35%)
Oct 19, 2017 858.72 870.64 847.51 856.33 191,769 +13.36(+1.58%)
Oct 18, 2017 858.24 868.26 840.59 842.97 193,785 -19.56(-2.27%)
Oct 17, 2017 853.95 870.64 836.29 862.53 275,724 -7.16(-0.82%)
Oct 16, 2017 921.69 927.89 851.56 869.69 295,796 -53.91(-5.84%)
Oct 13, 2017 949.36 952.70 907.86 923.60 195,865 -4.77(-0.51%)
Oct 12, 2017 942.68 948.40 918.35 928.37 175,817 -24.33(-2.55%)
Oct 11, 2017 931.23 953.65 878.28 952.70 312,792 +31.96(+3.47%)
Oct 10, 2017 973.21 975.12 911.84 920.74 237,328 -38.17(-3.98%)
Oct 09, 2017 939.82 964.15 923.12 958.90 181,931 +34.35(+3.72%)
Oct 06, 2017 867.30 927.41 844.88 924.55 363,447 +57.73(+6.66%)
Oct 05, 2017 903.56 908.14 862.06 866.83 223,391 -39.60(-4.37%)
Oct 04, 2017 903.08 910.35 884.47 906.42 201,763 +21.95(+2.48%)
Oct 03, 2017 860.62 896.40 854.90 884.48 196,297 +32.44(+3.81%)
Oct 02, 2017 846.79 864.92 825.80 852.04 199,417 -3.34(-0.39%)
Sep 29, 2017 882.57 884.96 852.51 855.38 176,058 -18.61(-2.13%)
Sep 28, 2017 862.53 895.45 852.51 873.98 236,575 +21.47(+2.52%)
Sep 27, 2017 885.91 849.65 852.51 296,644 -43.41(-4.85%)
Sep 26, 2017 920.74 944.16 878.82 895.93 304,480 -61.54(-6.43%)
Sep 25, 2017 896.40 973.21 894.02 957.47 277,827 +47.71(+5.24%)
Sep 22, 2017 898.79 923.12 887.39 909.76 220,686 +37.21(+4.26%)
Sep 21, 2017 858.72 912.15 857.29 872.55 253,964 -25.28(-2.82%)
Sep 20, 2017 956.51 993.25 861.58 897.84 408,256 -49.14(-5.19%)
Sep 19, 2017 936.96 955.08 925.51 946.97 216,848 +17.65(+1.90%)
Sep 18, 2017 954.61 969.40 914.53 929.32 288,543 -72.52(-7.24%)
Sep 15, 2017 1049 1054 991.34 1002 230,546 -47.23(-4.50%)
Sep 14, 2017 1014 1058 999.71 1049 226,770 +27.20(+2.66%)
Sep 13, 2017 1082 1082 1005 1022 248,357 -70.13(-6.42%)
Sep 12, 2017 1053 1106 1040 1092 217,908 +35.78(+3.39%)
Sep 11, 2017 1087 1141 1046 1056 277,753 -96.85(-8.40%)
Sep 08, 2017 1217 1219 1126 1153 314,169 -64.88(-5.33%)
Sep 07, 2017 1193 1229 1169 1218 286,839 +73.95(+6.46%)
Sep 06, 2017 1174 1211 1112 1144 270,933 -50.57(-4.23%)
Sep 05, 2017 1120 1196 1119 1195 272,376 +100.66(+9.20%)
Sep 01, 2017 1103 1106 1041 1094 276,364 +18.13(+1.69%)
Aug 31, 2017 984.66 1080 984.66 1076 281,098 +95.41(+9.73%)
Aug 30, 2017 1019 1021 968.99 980.37 173,401 -43.41(-4.24%)
Aug 29, 2017 1068 1085 979.90 1024 278,284 +18.13(+1.80%)
Aug 28, 2017 920.74 1008 920.74 1006 319,962 +102.57(+11.36%)
Aug 25, 2017 906.42 919.30 865.87 903.08 183,797 +8.59(+0.96%)
Aug 24, 2017 877.80 908.04 873.03 894.50 144,869 +6.20(+0.70%)
Aug 23, 2017 884.48 890.92 862.72 888.29 133,624 +19.08(+2.20%)
Aug 22, 2017 883.05 897.84 867.78 869.21 127,659 -27.67(-3.09%)
Aug 21, 2017 869.69 896.88 869.69 896.88 163,899 +37.21(+4.33%)
Aug 18, 2017 890.68 904.04 844.88 859.67 264,879 -1.43(-0.17%)
Aug 17, 2017 870.64 884.96 843.45 861.10 193,224 +3.82(+0.45%)
Aug 16, 2017 799.56 870.17 794.26 857.29 264,093 +53.43(+6.65%)
Aug 15, 2017 795.27 813.29 788.11 803.85 212,951 -35.30(-4.21%)
Aug 14, 2017 849.65 865.87 832.48 839.16 175,543 -41.03(-4.66%)
Aug 11, 2017 852.51 881.62 837.25 880.18 215,599 +22.90(+2.67%)
Aug 10, 2017 850.61 861.58 839.16 857.29 255,287 +39.12(+4.78%)
Aug 09, 2017 820.08 832.48 797.17 818.17 278,316 +34.83(+4.45%)
Aug 08, 2017 790.02 796.22 749.47 783.34 286,649 +5.25(+0.67%)
Aug 07, 2017 778.57 797.17 771.89 778.09 167,417 -13.36(-1.69%)
Aug 04, 2017 825.32 829.62 774.75 791.45 324,412 -57.73(-6.80%)
Aug 03, 2017 858.24 871.60 844.88 849.18 161,824 -7.63(-0.89%)
Aug 02, 2017 871.60 895.45 852.04 856.81 199,091 -26.72(-3.02%)
Aug 01, 2017 874.94 917.87 868.26 883.52 187,000 -5.25(-0.59%)
Jul 31, 2017 882.09 911.19 872.08 888.77 180,738 -1.43(-0.16%)
Jul 28, 2017 849.65 895.93 849.18 890.20 258,178 +48.18(+5.72%)
Jul 27, 2017 883.05 890.20 826.75 842.02 341,394 -39.60(-4.49%)
Jul 26, 2017 796.70 904.51 793.84 881.62 445,464 +84.44(+10.59%)
Jul 25, 2017 793.36 797.17 180,460 -13.36(-1.65%)
Jul 24, 2017 863.49 867.30 799.56 810.53 244,868 -49.14(-5.72%)
Jul 21, 2017 866.35 869.69 846.79 859.67 176,649 +14.79(+1.75%)
Jul 20, 2017 827.23 859.72 822.46 844.88 194,340 +7.16(+0.85%)
Jul 19, 2017 837.25 854.42 816.74 837.73 174,537 -6.20(-0.73%)
Jul 18, 2017 852.99 860.15 833.91 843.93 202,930 +15.27(+1.84%)
Jul 17, 2017 821.51 843.93 820.55 828.66 206,609 +28.15(+3.52%)
Jul 14, 2017 820.46 793.84 800.51 283,818 +33.39(+4.35%)
Jul 13, 2017 799.08 809.10 759.01 767.12 270,056 -32.44(-4.06%)
Jul 12, 2017 815.78 831.05 796.70 799.56 294,831 +10.02(+1.27%)
Jul 11, 2017 770.94 794.31 737.10 789.54 318,907 +9.54(+1.22%)
Jul 10, 2017 713.21 783.34 707.96 780.00 297,513 +49.14(+6.72%)
Jul 07, 2017 763.30 764.26 707.01 730.86 372,143 -52.00(-6.64%)
Jul 06, 2017 809.10 810.06 771.41 782.86 287,505 -36.73(-4.48%)
Jul 05, 2017 803.38 829.62 776.66 819.60 304,586 +16.70(+2.08%)
Jul 03, 2017 842.97 846.79 799.08 802.90 247,527 -85.39(-9.61%)
Jun 30, 2017 869.21 901.18 868.74 888.29 185,532 +8.59(+0.98%)
Jun 29, 2017 911.19 917.87 858.72 879.71 340,014 -59.63(-6.35%)
Jun 28, 2017 916.92 941.25 890.20 939.34 244,299 +38.16(+4.24%)
Jun 27, 2017 941.25 953.65 899.27 901.18 283,779 -21.94(-2.38%)
Jun 26, 2017 899.27 952.70 897.84 923.12 231,932 -31.01(-3.25%)
Jun 23, 2017 941.73 956.51 920.74 954.13 255,667 +48.66(+5.37%)
Jun 22, 2017 884.96 918.35 876.85 905.47 352,305 +49.14(+5.74%)
Jun 21, 2017 813.40 862.53 811.97 856.33 330,937 +38.17(+4.66%)
Jun 20, 2017 827.23 828.18 797.65 818.17 278,322 -6.20(-0.75%)
Jun 19, 2017 834.39 868.26 821.03 824.37 308,982 -35.30(-4.11%)
Jun 16, 2017 849.65 875.41 828.18 859.67 346,580 +14.31(+1.69%)
Jun 15, 2017 816.26 881.14 811.49 845.36 340,861 +0.00(+0.00%)
Jun 14, 2017 1035 1040 799.56 845.36 763,530 -133.58(-13.65%)
Jun 13, 2017 907.38 1006 906.42 978.94 467,443 +61.06(+6.65%)
Jun 12, 2017 853.95 944.11 851.44 917.87 446,310 +47.23(+5.42%)
Jun 09, 2017 864.44 909.76 863.97 870.64 429,755 -46.75(-5.10%)
Jun 08, 2017 939.82 946.12 879.46 917.40 509,692 -51.05(-5.27%)
Jun 07, 2017 944.11 987.05 921.69 968.44 585,951 -4.77(-0.49%)
Jun 06, 2017 866.83 980.37 864.92 973.21 652,771 +145.50(+17.58%)
Jun 05, 2017 831.05 836.29 783.82 827.71 426,080 +13.83(+1.70%)
Jun 02, 2017 808.15 826.75 791.93 813.87 374,096 +31.49(+4.02%)
Jun 01, 2017 762.83 797.17 759.01 782.39 368,266 -1.91(-0.24%)
May 31, 2017 795.27 811.97 756.40 784.29 458,583 -10.50(-1.32%)
May 30, 2017 793.84 811.97 789.07 794.79 331,682 -29.58(-3.59%)
May 26, 2017 855.85 856.33 822.46 824.37 307,430 +15.74(+1.95%)
May 25, 2017 817.21 833.48 782.86 808.62 404,378 -34.35(-4.07%)
May 24, 2017 802.90 857.29 748.04 842.97 547,235 +20.51(+2.49%)
May 23, 2017 925.51 931.71 816.27 822.46 416,580 -92.55(-10.11%)
May 22, 2017 899.75 935.52 894.97 915.01 246,423 +35.30(+4.01%)
May 19, 2017 900.70 905.47 867.30 879.71 247,898 +2.86(+0.33%)
May 18, 2017 952.70 952.70 865.40 876.85 427,141 -95.89(-9.86%)
May 17, 2017 977.98 1011 935.52 972.74 513,351 +56.77(+6.20%)
May 16, 2017 903.08 929.32 889.73 915.97 370,368 +21.47(+2.40%)
May 15, 2017 938.39 941.73 836.29 894.50 471,339 +12.88(+1.46%)
May 12, 2017 886.39 915.97 862.53 881.62 538,845 +39.60(+4.70%)
May 11, 2017 776.18 846.79 775.71 842.02 493,297 +81.10(+10.66%)
May 10, 2017 741.36 783.34 741.36 760.92 397,581 +45.32(+6.33%)
May 09, 2017 695.56 720.37 681.25 715.60 381,695 -5.25(-0.73%)
May 08, 2017 727.52 728.48 678.86 720.85 395,441 +5.73(+0.80%)
May 05, 2017 679.82 742.79 677.43 715.12 370,504 +41.03(+6.09%)
May 04, 2017 716.07 729.43 654.53 674.09 590,630 -83.49(-11.02%)
May 03, 2017 780.00 842.02 750.90 757.58 482,437 -26.24(-3.35%)
May 02, 2017 777.62 820.55 768.55 783.82 249,964 -8.59(-1.08%)
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.