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

38.52 +0.86 (+2.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 37.75 39.61 37.32 38.52 977,732 +0.86(+2.28%)
Feb 06, 2023 38.00 38.24 37.20 37.66 696,928 -0.29(-0.76%)
Feb 03, 2023 39.09 40.10 37.75 37.95 1,684,849 -3.97(-9.47%)
Feb 02, 2023 44.79 45.42 40.93 41.92 1,963,871 -2.45(-5.52%)
Feb 01, 2023 42.21 45.24 41.35 44.37 1,474,960 +1.87(+4.40%)
Jan 31, 2023 41.60 42.84 41.22 42.50 832,073 +0.21(+0.50%)
Jan 30, 2023 43.30 43.68 42.20 42.29 784,283 -1.56(-3.56%)
Jan 27, 2023 44.74 45.02 43.27 43.85 1,245,888 -1.77(-3.88%)
Jan 26, 2023 47.11 47.11 44.46 45.62 1,511,322 -1.77(-3.73%)
Jan 25, 2023 45.00 47.56 44.73 47.39 1,084,069 +1.07(+2.31%)
Jan 24, 2023 44.62 46.59 43.47 46.32 1,141,207 +1.28(+2.84%)
Jan 23, 2023 44.01 45.20 43.43 45.04 1,126,661 -0.57(-1.25%)
Jan 20, 2023 43.67 45.65 42.91 45.61 978,776 +1.48(+3.35%)
Jan 19, 2023 42.74 44.70 42.01 44.13 1,376,716 +2.20(+5.25%)
Jan 18, 2023 44.77 45.35 41.88 41.93 1,267,222 -1.28(-2.96%)
Jan 17, 2023 45.40 45.40 42.36 43.21 1,297,585 -2.81(-6.11%)
Jan 13, 2023 44.60 46.43 44.46 46.02 1,027,924 +1.16(+2.59%)
Jan 12, 2023 44.61 45.26 43.00 44.86 1,149,145 +1.54(+3.55%)
Jan 11, 2023 44.63 44.86 42.57 43.32 1,081,791 -1.16(-2.61%)
Jan 10, 2023 43.30 44.52 42.31 44.48 809,869 +1.57(+3.66%)
Jan 09, 2023 44.96 45.01 42.72 42.91 1,264,820 -1.16(-2.63%)
Jan 06, 2023 42.75 44.37 41.35 44.07 1,692,198 +2.83(+6.86%)
Jan 05, 2023 40.49 41.28 39.42 41.24 1,238,355 -1.00(-2.37%)
Jan 04, 2023 40.01 42.69 39.75 42.24 1,946,171 +3.62(+9.37%)
Jan 03, 2023 37.74 39.81 37.51 38.62 1,740,643 +2.45(+6.77%)
Dec 30, 2022 36.90 36.90 35.54 36.17 863,958 -0.58(-1.58%)
Dec 29, 2022 37.16 37.86 36.57 36.75 805,799 +0.44(+1.21%)
Dec 28, 2022 38.10 38.40 36.01 36.31 1,391,628 -2.88(-7.35%)
Dec 27, 2022 37.78 40.30 37.45 39.19 1,421,520 +2.04(+5.49%)
Dec 23, 2022 36.64 37.92 35.23 37.15 1,180,505 +0.68(+1.86%)
Dec 22, 2022 35.90 36.53 34.48 36.47 1,508,394 -0.78(-2.09%)
Dec 21, 2022 36.90 37.89 36.75 37.25 1,258,851 +0.98(+2.70%)
Dec 20, 2022 34.65 36.99 34.48 36.27 1,843,185 +2.95(+8.85%)
Dec 19, 2022 35.06 35.47 32.90 33.32 1,205,896 -1.65(-4.72%)
Dec 16, 2022 33.62 35.41 33.47 34.97 1,876,175 +1.08(+3.19%)
Dec 15, 2022 35.00 35.34 33.76 33.89 1,812,651 -3.34(-8.97%)
Dec 14, 2022 37.84 38.26 35.88 37.23 1,448,981 -0.66(-1.74%)
Dec 13, 2022 39.12 39.92 37.18 37.89 2,135,363 +1.96(+5.46%)
Dec 12, 2022 35.83 36.34 34.95 35.93 1,292,661 -0.49(-1.35%)
Dec 09, 2022 37.66 39.13 36.28 36.42 1,756,981 -1.03(-2.75%)
Dec 08, 2022 37.79 38.50 36.85 37.45 1,180,392 +0.31(+0.83%)
Dec 07, 2022 36.09 37.77 36.03 37.14 1,974,990 +1.73(+4.89%)
Dec 06, 2022 36.69 37.21 35.15 35.41 1,498,533 -0.48(-1.34%)
Dec 05, 2022 38.52 38.69 35.53 35.89 1,971,223 -3.77(-9.51%)
Dec 02, 2022 37.78 40.08 37.31 39.66 1,159,139 +0.20(+0.51%)
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.