Skip to main content

Junior Gold Miners Bull 2X ETF Direxion (NY: JNUG )

52.14 -2.48 (-4.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 33.66 33.78 32.74 33.22 1,239,938 -0.59(-1.74%)
Dec 28, 2023 35.48 35.92 33.80 33.80 1,230,489 -2.13(-5.92%)
Dec 27, 2023 35.59 36.49 35.32 35.93 1,497,864 +0.83(+2.37%)
Dec 26, 2023 35.65 35.79 34.68 35.10 803,451 +0.14(+0.39%)
Dec 22, 2023 35.94 36.76 34.89 34.96 1,796,294 +0.36(+1.05%)
Dec 21, 2023 34.05 34.77 33.95 34.60 1,380,276 +1.68(+5.09%)
Dec 20, 2023 34.81 35.07 32.86 32.92 1,254,948 -2.14(-6.10%)
Dec 19, 2023 33.11 35.23 32.82 35.06 2,156,551 +2.47(+7.58%)
Dec 18, 2023 32.74 33.11 32.06 32.59 1,359,983 +0.10(+0.30%)
Dec 15, 2023 32.84 33.43 32.24 32.49 1,766,589 -0.80(-2.41%)
Dec 14, 2023 33.49 34.60 32.55 33.29 2,417,136 +0.77(+2.37%)
Dec 13, 2023 28.44 32.58 28.26 32.52 2,854,353 +3.99(+14.00%)
Dec 12, 2023 30.27 30.27 28.24 28.53 1,447,835 -1.61(-5.35%)
Dec 11, 2023 29.93 30.20 29.39 30.14 1,368,617 -0.54(-1.75%)
Dec 08, 2023 30.64 31.79 30.10 30.67 2,221,207 -1.39(-4.33%)
Dec 07, 2023 32.88 32.88 31.43 32.06 1,525,715 -0.27(-0.85%)
Dec 06, 2023 33.39 33.73 32.32 32.33 1,660,966 -0.06(-0.18%)
Dec 05, 2023 33.21 33.64 31.86 32.39 1,638,252 -1.46(-4.33%)
Dec 04, 2023 34.49 34.91 33.42 33.86 2,490,172 -2.08(-5.79%)
Dec 01, 2023 34.26 36.16 33.97 35.94 2,355,456 +1.34(+3.87%)
Nov 30, 2023 33.69 34.60 33.16 34.60 1,291,785 +0.62(+1.81%)
Nov 29, 2023 33.79 34.41 33.44 33.98 1,443,197 +0.12(+0.35%)
Nov 28, 2023 32.09 34.00 31.66 33.87 2,123,589 +2.58(+8.24%)
Nov 27, 2023 30.93 31.51 30.27 31.29 1,720,781 +1.28(+4.26%)
Nov 24, 2023 29.47 30.31 29.25 30.01 780,403 +0.87(+2.98%)
Nov 22, 2023 29.61 29.76 28.81 29.14 1,032,632 -0.28(-0.96%)
Nov 21, 2023 28.92 29.42 2,293,030 +1.36(+4.84%)
Nov 20, 2023 27.20 28.14 26.90 28.07 929,333 +0.06(+0.21%)
Nov 17, 2023 28.47 28.78 27.75 28.01 1,875,072 -0.07(-0.24%)
Nov 16, 2023 27.63 29.06 27.38 28.08 2,494,947 +0.71(+2.61%)
Nov 15, 2023 27.68 27.92 26.85 27.36 1,006,462 -0.24(-0.88%)
Nov 14, 2023 26.42 28.07 26.35 27.61 1,876,735 +2.71(+10.91%)
Nov 13, 2023 25.21 25.79 24.89 24.89 1,258,726 -0.52(-2.04%)
Nov 10, 2023 25.85 26.00 24.97 25.41 1,855,043 -0.89(-3.38%)
Nov 09, 2023 26.71 27.86 26.01 26.30 2,015,504 -0.01(-0.04%)
Nov 08, 2023 27.66 27.75 26.00 26.31 2,180,059 -1.56(-5.61%)
Nov 07, 2023 28.17 28.42 26.82 27.87 1,924,481 -1.02(-3.52%)
Nov 06, 2023 29.50 29.88 28.89 28.89 1,023,629 -0.68(-2.31%)
Nov 03, 2023 27.33 30.22 27.33 29.57 3,250,119 +2.81(+10.51%)
Nov 02, 2023 27.19 27.20 26.05 26.76 1,505,503 +0.30(+1.14%)
Nov 01, 2023 26.65 27.07 25.45 26.46 3,478,886 +0.23(+0.89%)
Oct 31, 2023 27.45 28.07 25.91 26.22 3,305,812 -1.36(-4.92%)
Oct 30, 2023 28.31 28.39 27.34 27.58 1,343,983 -0.49(-1.74%)
Oct 27, 2023 27.05 28.07 26.06 28.07 2,432,596 +1.48(+5.58%)
Oct 26, 2023 26.89 27.25 25.48 26.58 2,015,420 -0.54(-1.98%)
Oct 25, 2023 28.08 28.73 27.06 27.12 1,790,570 -1.33(-4.67%)
Oct 24, 2023 27.58 28.55 27.49 28.45 1,149,155 +0.44(+1.57%)
Oct 23, 2023 28.23 28.76 26.78 28.01 1,802,446 -0.60(-2.08%)
Oct 20, 2023 28.88 30.12 28.54 28.60 2,527,075 -0.16(-0.54%)
Oct 19, 2023 28.46 28.83 27.56 28.76 2,451,570 +0.30(+1.06%)
Oct 18, 2023 29.30 29.83 28.01 28.46 2,062,344 +0.00(+0.00%)
Oct 17, 2023 27.54 28.66 27.09 28.46 1,808,248 +1.03(+3.74%)
Oct 16, 2023 26.98 27.85 26.76 27.43 1,567,491 +0.19(+0.68%)
Oct 13, 2023 26.45 27.76 26.29 27.25 3,284,839 +2.43(+9.80%)
Oct 12, 2023 26.23 26.63 24.49 24.81 2,415,261 -1.72(-6.48%)
Oct 11, 2023 26.51 26.82 25.93 26.53 1,908,446 +0.67(+2.61%)
Oct 10, 2023 25.57 26.01 25.86 2,071,751 +0.55(+2.16%)
Oct 09, 2023 25.07 25.56 24.94 25.31 2,170,311 +1.09(+4.52%)
Oct 06, 2023 23.26 24.63 22.92 24.22 2,873,353 +1.02(+4.38%)
Oct 05, 2023 22.70 23.23 22.47 23.20 2,030,435 +0.41(+1.80%)
Oct 04, 2023 23.49 23.50 22.23 22.79 2,259,920 -0.51(-2.18%)
Oct 03, 2023 22.74 23.63 22.37 23.30 2,394,844 +0.18(+0.76%)
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.