Junior Gold Mine Bull 2X Direxion (NY: JNUG )

46.95 -1.25 (-2.59%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 49.00 49.75 47.35 48.20 1,418,641 +0.69(+1.45%)
May 16, 2022 46.61 47.87 45.98 47.51 1,849,517 +0.96(+2.06%)
May 13, 2022 43.04 47.47 43.00 46.55 1,651,820 +3.21(+7.41%)
May 12, 2022 46.05 46.30 41.62 43.34 2,577,945 -5.17(-10.66%)
May 11, 2022 50.50 52.76 48.38 48.51 2,219,740 +0.07(+0.14%)
May 10, 2022 52.00 53.19 46.95 48.44 2,035,593 -1.81(-3.60%)
May 09, 2022 55.37 55.39 50.15 50.25 2,220,597 -8.69(-14.74%)
May 06, 2022 60.71 61.34 58.29 58.94 1,466,169 -2.15(-3.52%)
May 05, 2022 67.91 67.91 59.07 61.09 1,899,393 -5.21(-7.86%)
May 04, 2022 62.96 66.69 61.17 66.30 1,484,434 +2.45(+3.84%)
May 03, 2022 61.24 64.91 61.24 63.85 1,533,818 +2.61(+4.26%)
May 02, 2022 60.17 61.43 58.37 61.24 1,996,857 -2.41(-3.79%)
Apr 29, 2022 66.91 67.78 63.41 63.65 1,208,354 -1.86(-2.84%)
Apr 28, 2022 62.37 66.02 61.23 65.51 1,588,305 +3.53(+5.70%)
Apr 27, 2022 62.87 64.52 61.68 61.98 1,146,152 -0.87(-1.38%)
Apr 26, 2022 67.40 67.94 62.73 62.85 1,128,939 -3.70(-5.56%)
Apr 25, 2022 66.50 68.15 63.01 66.55 1,665,971 -5.24(-7.30%)
Apr 22, 2022 75.00 76.68 71.10 71.79 1,041,292 -6.26(-8.02%)
Apr 21, 2022 84.02 84.25 75.93 78.05 1,492,828 -9.14(-10.48%)
Apr 20, 2022 84.62 87.50 82.90 87.19 692,099 +2.57(+3.04%)
Apr 19, 2022 86.78 87.83 83.38 84.62 933,131 -4.60(-5.16%)
Apr 18, 2022 92.89 93.66 89.13 89.22 837,307 -1.14(-1.26%)
Apr 14, 2022 88.54 91.67 87.00 90.36 558,543 +1.23(+1.38%)
Apr 13, 2022 85.37 89.92 85.05 89.13 823,823 +5.71(+6.84%)
Apr 12, 2022 83.69 86.85 82.23 83.42 1,051,492 +2.02(+2.48%)
Apr 11, 2022 84.45 84.45 79.00 81.40 802,837 -0.05(-0.06%)
Apr 08, 2022 78.01 82.41 78.01 81.45 845,143 +4.07(+5.26%)
Apr 07, 2022 75.67 78.55 74.73 77.38 808,915 +2.25(+2.99%)
Apr 06, 2022 76.36 76.96 73.40 75.13 608,041 -0.47(-0.62%)
Apr 05, 2022 82.00 83.98 75.32 75.60 965,896 -5.90(-7.24%)
Apr 04, 2022 82.60 83.43 79.36 81.50 658,118 +0.58(+0.72%)
Apr 01, 2022 76.04 81.17 75.56 80.92 758,201 +4.13(+5.38%)
Mar 31, 2022 78.76 79.76 76.63 76.79 573,738 -1.06(-1.36%)
Mar 30, 2022 77.51 80.31 76.68 77.85 744,463 +0.83(+1.08%)
Mar 29, 2022 71.98 77.14 70.96 77.02 675,809 +1.99(+2.65%)
Mar 28, 2022 78.40 78.61 74.47 75.03 1,036,960 -6.63(-8.12%)
Mar 25, 2022 80.12 81.81 79.37 81.66 561,935 +0.70(+0.86%)
Mar 24, 2022 82.67 84.84 80.58 80.96 932,463 -0.50(-0.61%)
Mar 23, 2022 79.01 81.95 77.82 81.46 1,213,058 +3.49(+4.48%)
Mar 22, 2022 79.07 79.84 76.00 77.97 774,980 -2.62(-3.25%)
Mar 21, 2022 77.89 82.45 77.89 80.59 888,319 +3.00(+3.87%)
Mar 18, 2022 77.60 79.52 75.59 77.59 578,254 -1.60(-2.02%)
Mar 17, 2022 76.43 82.18 76.43 79.19 868,859 +4.45(+5.95%)
Mar 16, 2022 73.25 74.79 69.93 74.74 770,228 +0.96(+1.30%)
Mar 15, 2022 69.26 75.80 68.55 73.78 609,609 +1.23(+1.70%)
Mar 14, 2022 77.44 77.77 71.23 72.55 827,018 -7.68(-9.57%)
Mar 11, 2022 79.45 81.99 78.58 80.23 852,724 -2.95(-3.55%)
Mar 10, 2022 81.09 84.15 80.40 83.18 854,783 +3.70(+4.66%)
Mar 09, 2022 75.88 80.88 74.60 79.48 882,108 -1.71(-2.11%)
Mar 08, 2022 82.80 89.02 78.81 81.19 1,997,595 +1.33(+1.67%)
Mar 07, 2022 77.59 79.90 76.28 79.86 1,386,651 +3.40(+4.45%)
Mar 04, 2022 73.62 77.27 73.16 76.46 1,447,370 +3.75(+5.16%)
Mar 03, 2022 71.98 72.82 69.66 72.71 858,360 +0.84(+1.17%)
Mar 02, 2022 70.40 72.47 69.60 71.87 976,151 -0.65(-0.90%)
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.