Skip to main content

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

36.65 -0.25 (-0.68%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 37.21 37.38 36.71 36.90 773,856 -0.90(-2.37%)
Jun 24, 2024 38.54 38.97 37.66 37.80 906,411 -0.21(-0.55%)
Jun 21, 2024 39.05 39.16 37.35 38.01 1,496,652 -1.58(-3.99%)
Jun 20, 2024 38.22 39.79 37.83 39.59 1,561,175 +2.26(+6.05%)
Jun 18, 2024 35.89 37.96 35.77 37.33 1,380,721 +0.85(+2.32%)
Jun 17, 2024 36.55 36.58 35.24 36.48 985,208 -0.44(-1.19%)
Jun 14, 2024 37.06 37.06 35.82 36.92 999,714 +0.74(+2.03%)
Jun 13, 2024 37.47 38.35 35.80 36.19 1,064,901 -1.78(-4.69%)
Jun 12, 2024 39.49 39.94 37.40 37.97 1,691,033 +0.38(+1.01%)
Jun 11, 2024 37.53 37.66 36.62 37.59 1,146,921 -0.44(-1.15%)
Jun 10, 2024 37.71 38.29 36.78 38.03 1,016,348 +0.57(+1.51%)
Jun 07, 2024 40.72 40.72 37.10 37.46 2,597,706 -6.33(-14.45%)
Jun 06, 2024 41.58 44.05 41.48 43.78 1,336,505 +2.14(+5.13%)
Jun 05, 2024 40.31 41.65 39.59 41.65 1,029,459 +1.77(+4.44%)
Jun 04, 2024 41.97 41.97 39.35 39.88 1,818,062 -3.63(-8.34%)
Jun 03, 2024 43.59 43.98 42.73 43.51 1,218,435 -0.25(-0.57%)
May 31, 2024 44.91 45.31 42.57 43.75 1,073,978 -0.19(-0.43%)
May 30, 2024 43.24 44.65 43.11 43.94 1,003,019 +0.78(+1.80%)
May 29, 2024 43.91 44.56 42.91 43.17 1,170,645 -1.74(-3.88%)
May 28, 2024 44.74 45.47 44.05 44.91 1,306,761 +2.38(+5.59%)
May 24, 2024 42.37 43.24 42.25 42.53 806,836 +1.04(+2.52%)
May 23, 2024 43.04 43.76 41.07 41.49 1,942,842 -1.72(-3.98%)
May 22, 2024 45.86 45.86 42.80 43.21 1,633,887 -3.81(-8.10%)
May 21, 2024 47.02 47.58 46.37 47.02 1,086,522 -0.12(-0.25%)
May 20, 2024 46.35 47.94 45.24 47.14 1,376,292 +0.89(+1.91%)
May 17, 2024 43.76 46.25 43.47 46.25 1,964,604 +3.88(+9.15%)
May 16, 2024 42.23 42.84 41.24 42.37 815,865 -0.10(-0.23%)
May 15, 2024 42.02 42.93 40.24 42.47 1,641,916 +1.48(+3.62%)
May 14, 2024 40.30 41.20 39.94 40.99 982,921 +1.41(+3.57%)
May 13, 2024 40.37 41.06 39.20 39.58 1,138,349 -1.25(-3.07%)
May 10, 2024 42.28 42.31 40.75 40.83 1,523,589 -0.46(-1.11%)
May 09, 2024 38.70 41.38 38.70 41.29 2,096,802 +3.09(+8.10%)
May 08, 2024 37.63 38.91 37.13 38.19 1,272,772 +0.31(+0.81%)
May 07, 2024 37.78 38.48 37.50 37.89 866,764 -0.22(-0.57%)
May 06, 2024 37.61 38.42 37.61 38.10 1,563,520 +2.21(+6.15%)
May 03, 2024 36.62 37.12 35.37 35.90 1,552,015 -0.31(-0.85%)
May 02, 2024 35.43 36.86 35.04 36.21 1,139,595 +0.13(+0.36%)
May 01, 2024 36.41 38.16 35.38 36.08 1,756,976 +0.57(+1.60%)
Apr 30, 2024 37.11 37.99 35.51 35.51 1,844,654 -4.21(-10.59%)
Apr 29, 2024 39.24 40.03 38.14 39.72 1,004,561 +0.65(+1.65%)
Apr 26, 2024 39.22 39.46 37.98 39.07 1,054,670 +0.71(+1.84%)
Apr 25, 2024 36.31 38.65 35.72 38.36 1,702,451 +1.73(+4.72%)
Apr 24, 2024 36.49 37.14 36.17 36.63 821,538 -0.32(-0.86%)
Apr 23, 2024 34.90 37.22 34.81 36.95 1,157,996 +1.79(+5.09%)
Apr 22, 2024 35.76 37.04 35.04 35.16 1,630,137 -4.01(-10.23%)
Apr 19, 2024 38.29 39.67 38.10 39.17 1,457,414 +1.01(+2.66%)
Apr 18, 2024 38.92 38.92 37.40 38.15 1,073,292 +0.63(+1.67%)
Apr 17, 2024 37.80 38.98 36.77 37.53 1,718,756 +0.93(+2.53%)
Apr 16, 2024 36.82 37.11 35.21 36.60 1,845,382 -1.29(-3.41%)
Apr 15, 2024 39.32 39.64 36.64 37.90 2,312,605 -0.94(-2.43%)
Apr 12, 2024 42.26 43.77 38.13 38.84 3,928,003 -1.46(-3.63%)
Apr 11, 2024 39.58 40.43 38.21 40.30 1,438,199 +1.94(+5.06%)
Apr 10, 2024 37.85 39.81 36.98 38.36 2,132,324 -1.69(-4.22%)
Apr 09, 2024 40.03 41.10 39.51 40.05 1,220,226 +1.36(+3.52%)
Apr 08, 2024 39.40 39.98 37.67 38.69 1,320,850 +0.17(+0.44%)
Apr 05, 2024 36.38 39.00 36.10 38.52 1,509,498 +2.41(+6.66%)
Apr 04, 2024 37.10 37.62 36.06 36.12 1,625,669 -1.09(-2.94%)
Apr 03, 2024 34.81 37.42 34.64 37.21 1,463,084 +2.20(+6.28%)
Apr 02, 2024 34.42 35.17 33.84 35.01 1,457,542 +1.14(+3.38%)
Apr 01, 2024 34.51 34.72 33.23 33.87 1,931,795 +0.73(+2.19%)
Mar 28, 2024 32.46 33.42 31.92 33.14 1,784,317 +1.33(+4.19%)
Mar 27, 2024 30.10 31.81 29.81 31.81 1,398,653 +2.24(+7.57%)
Mar 26, 2024 30.89 30.89 29.52 29.57 1,304,882 +0.01(+0.03%)
Mar 25, 2024 29.44 30.61 29.14 29.56 1,058,069 +0.52(+1.78%)
Mar 22, 2024 29.34 29.99 28.92 29.04 972,593 -0.82(-2.73%)
Mar 21, 2024 31.68 31.80 29.84 29.86 1,925,607 -0.82(-2.66%)
Mar 20, 2024 27.95 31.29 27.76 30.67 2,046,696 +2.51(+8.90%)
Mar 19, 2024 29.14 29.14 28.02 28.17 1,277,820 -1.34(-4.55%)
Mar 18, 2024 30.21 30.36 29.43 29.51 1,042,700 -0.54(-1.80%)
Mar 15, 2024 29.35 30.16 28.98 30.05 926,358 +0.35(+1.19%)
Mar 14, 2024 29.81 30.04 29.15 29.70 1,652,952 -0.60(-1.98%)
Mar 13, 2024 29.29 30.76 29.16 30.30 1,399,476 +1.24(+4.26%)
Mar 12, 2024 28.69 29.16 27.98 29.06 1,677,023 -0.89(-2.99%)
Mar 11, 2024 28.61 30.33 28.21 29.95 1,725,746 +1.16(+4.03%)
Mar 08, 2024 29.51 29.67 28.58 28.79 2,315,723 -0.35(-1.21%)
Mar 07, 2024 28.81 29.15 28.31 29.15 1,479,192 +0.94(+3.35%)
Mar 06, 2024 27.75 28.70 27.60 28.20 2,146,284 +1.21(+4.48%)
Mar 05, 2024 27.77 27.94 26.91 26.99 2,902,324 +0.03(+0.11%)
Mar 04, 2024 25.58 26.99 25.38 26.97 2,969,061 +2.35(+9.54%)
Mar 01, 2024 23.18 24.92 22.61 24.62 2,713,716 +1.77(+7.75%)
Feb 29, 2024 22.67 23.30 22.45 22.85 1,642,818 +0.94(+4.31%)
Feb 28, 2024 22.26 22.30 21.61 21.90 1,743,474 -0.65(-2.88%)
Feb 27, 2024 23.00 23.04 22.51 22.55 1,146,600 -0.40(-1.76%)
Feb 26, 2024 22.98 23.01 22.44 22.95 1,303,534 -0.65(-2.75%)
Feb 23, 2024 22.88 23.64 22.17 23.60 1,741,465 +0.86(+3.76%)
Feb 22, 2024 23.45 23.45 22.56 22.75 1,141,454 -0.67(-2.85%)
Feb 21, 2024 23.69 23.71 22.80 23.42 1,282,688 -0.29(-1.24%)
Feb 20, 2024 24.13 24.18 23.29 23.71 1,114,436 -0.05(-0.21%)
Feb 16, 2024 23.22 24.16 23.15 23.76 1,355,225 +0.10(+0.42%)
Feb 15, 2024 23.03 24.20 22.95 23.66 1,983,584 +1.09(+4.83%)
Feb 14, 2024 22.18 22.58 21.82 22.57 1,796,691 +0.64(+2.91%)
Feb 13, 2024 23.80 23.80 21.55 21.93 3,908,665 -3.19(-12.68%)
Feb 12, 2024 24.28 25.33 24.18 25.12 1,368,121 +0.63(+2.57%)
Feb 09, 2024 24.86 24.86 24.08 24.49 1,399,830 -0.48(-1.93%)
Feb 08, 2024 25.04 25.34 24.88 24.97 1,033,701 -0.29(-1.17%)
Feb 07, 2024 25.83 25.97 25.17 25.26 1,141,962 -0.67(-2.58%)
Feb 06, 2024 25.36 25.99 25.09 25.93 1,118,642 +0.87(+3.45%)
Feb 05, 2024 25.43 25.64 24.71 25.07 2,095,375 -1.08(-4.14%)
Feb 02, 2024 26.59 26.64 25.72 26.15 2,472,146 -2.10(-7.45%)
Feb 01, 2024 26.81 28.35 26.66 28.25 2,523,605 +2.01(+7.64%)
Jan 31, 2024 27.17 28.10 26.13 26.25 2,403,688 -0.70(-2.59%)
Jan 30, 2024 27.71 27.82 26.48 26.95 1,354,181 -0.44(-1.62%)
Jan 29, 2024 27.24 27.47 26.25 27.39 1,307,727 +0.67(+2.50%)
Jan 26, 2024 26.95 27.38 26.49 26.72 1,370,126 -0.39(-1.45%)
Jan 25, 2024 26.83 27.17 26.50 27.11 1,514,112 +1.11(+4.27%)
Jan 24, 2024 27.86 28.34 25.76 26.00 2,474,347 -1.15(-4.24%)
Jan 23, 2024 26.20 27.18 26.05 27.15 1,501,376 +1.17(+4.50%)
Jan 22, 2024 25.72 26.57 25.49 25.98 1,246,709 -0.43(-1.64%)
Jan 19, 2024 26.59 26.59 25.52 26.41 1,469,184 +0.19(+0.71%)
Jan 18, 2024 26.58 26.58 25.77 26.23 1,531,307 +0.22(+0.83%)
Jan 17, 2024 26.82 26.82 25.66 26.01 2,489,143 -1.72(-6.20%)
Jan 16, 2024 29.45 29.46 27.55 27.73 2,517,102 -2.76(-9.06%)
Jan 12, 2024 30.23 31.51 30.22 30.49 2,399,220 +1.93(+6.74%)
Jan 11, 2024 29.16 29.46 27.67 28.57 2,284,547 -0.60(-2.06%)
Jan 10, 2024 28.94 29.43 28.45 29.17 1,352,494 +0.14(+0.47%)
Jan 09, 2024 30.16 30.16 28.75 29.03 1,971,713 -0.77(-2.57%)
Jan 08, 2024 29.23 30.24 28.94 29.80 1,655,131 -0.19(-0.62%)
Jan 05, 2024 30.33 31.53 29.61 29.98 2,191,114 -0.24(-0.78%)
Jan 04, 2024 30.28 30.67 29.59 30.22 1,934,336 +0.00(+0.00%)
Jan 03, 2024 30.57 31.06 29.68 30.22 2,265,485 -1.98(-6.14%)
Jan 02, 2024 33.56 33.95 32.01 32.20 1,481,992 -1.12(-3.36%)
Dec 29, 2023 33.76 33.88 32.84 33.32 1,236,196 -0.59(-1.74%)
Dec 28, 2023 35.59 36.03 33.91 33.91 1,226,776 -2.13(-5.92%)
Dec 27, 2023 35.69 36.60 35.43 36.04 1,493,344 +0.84(+2.37%)
Dec 26, 2023 35.75 35.90 34.78 35.20 801,026 +0.14(+0.39%)
Dec 22, 2023 36.05 36.87 34.99 35.07 1,790,874 +0.36(+1.05%)
Dec 21, 2023 34.15 34.88 34.05 34.70 1,376,110 +1.68(+5.09%)
Dec 20, 2023 34.92 35.18 32.96 33.02 1,251,151 -2.15(-6.10%)
Dec 19, 2023 33.21 35.34 32.92 35.17 2,150,026 +2.48(+7.58%)
Dec 18, 2023 32.84 33.21 32.16 32.69 1,355,868 +0.10(+0.30%)
Dec 15, 2023 32.94 33.53 32.33 32.59 1,761,244 -0.80(-2.41%)
Dec 14, 2023 33.59 34.70 32.65 33.39 2,409,823 +0.77(+2.37%)
Dec 13, 2023 28.52 32.68 28.35 32.62 2,845,717 +4.01(+14.00%)
Dec 12, 2023 30.37 30.37 28.33 28.61 1,443,454 -1.62(-5.35%)
Dec 11, 2023 30.02 30.29 29.47 30.23 1,364,476 -0.54(-1.75%)
Dec 08, 2023 30.74 31.89 30.19 30.77 2,214,486 -1.39(-4.33%)
Dec 07, 2023 32.98 32.98 31.52 32.16 1,521,098 -0.27(-0.85%)
Dec 06, 2023 33.49 33.83 32.42 32.43 1,655,941 -0.06(-0.18%)
Dec 05, 2023 33.31 33.74 31.95 32.49 1,633,295 -1.47(-4.33%)
Dec 04, 2023 34.60 35.02 33.52 33.96 2,482,638 -2.09(-5.79%)
Dec 01, 2023 34.36 36.27 34.07 36.05 2,348,329 +1.34(+3.87%)
Nov 30, 2023 33.79 34.70 33.27 34.70 1,287,877 +0.62(+1.81%)
Nov 29, 2023 33.89 34.52 33.54 34.09 1,438,831 +0.12(+0.35%)
Nov 28, 2023 32.19 34.11 31.76 33.97 2,117,164 +2.59(+8.24%)
Nov 27, 2023 31.02 31.60 30.37 31.38 1,715,575 +1.28(+4.26%)
Nov 24, 2023 29.56 30.40 29.34 30.10 778,042 +0.87(+2.98%)
Nov 22, 2023 29.70 29.85 28.90 29.23 1,029,508 -0.28(-0.96%)
Nov 21, 2023 29.00 30.25 29.00 29.51 2,286,092 +1.36(+4.84%)
Nov 20, 2023 27.28 28.23 26.99 28.15 926,521 +0.06(+0.21%)
Nov 17, 2023 28.55 28.87 27.84 28.09 1,869,399 -0.07(-0.24%)
Nov 16, 2023 27.71 29.15 27.47 28.16 2,487,398 +0.72(+2.61%)
Nov 15, 2023 27.76 28.00 26.93 27.45 1,003,417 -0.24(-0.88%)
Nov 14, 2023 26.50 28.15 26.43 27.69 1,871,057 +2.72(+10.91%)
Nov 13, 2023 25.28 25.87 24.97 24.97 1,254,917 -0.52(-2.04%)
Nov 10, 2023 25.93 26.08 25.05 25.49 1,849,430 -0.89(-3.38%)
Nov 09, 2023 26.79 27.95 26.09 26.38 2,009,406 -0.01(-0.04%)
Nov 08, 2023 27.74 27.84 26.08 26.39 2,173,463 -1.57(-5.61%)
Nov 07, 2023 28.26 28.50 26.90 27.96 1,918,658 -1.02(-3.52%)
Nov 06, 2023 29.59 29.97 28.97 28.97 1,020,532 -0.69(-2.31%)
Nov 03, 2023 27.42 30.31 27.42 29.66 3,240,286 +2.82(+10.51%)
Nov 02, 2023 27.27 27.28 26.12 26.84 1,500,948 +0.30(+1.14%)
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.