Canada markets closed

Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.50+3.90 (+9.15%)
At close: 04:00PM EDT
46.27 -0.23 (-0.49%)
After hours: 07:26PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202444.0046.5043.7046.5046.501,944,697
May 16, 202442.4643.0741.4642.6042.60812,300
May 15, 202442.2543.1640.4642.7042.701,634,100
May 14, 202440.5241.4240.1541.2141.21977,600
May 13, 202440.5941.2839.4139.7939.791,133,400
May 10, 202442.5142.5440.9741.0541.051,515,400
May 09, 202438.9141.6038.9141.5141.512,088,400
May 08, 202437.8339.1237.3338.4038.401,266,200
May 07, 202437.9838.6937.7038.0938.09863,800
May 06, 202437.8138.6337.8138.3138.311,555,500
May 03, 202436.8237.3235.5636.0936.091,543,700
May 02, 202435.6237.0635.2336.4036.401,133,700
May 01, 202436.6138.3735.5736.2736.271,749,500
Apr 30, 202437.3138.1935.7035.7035.701,835,500
Apr 29, 202439.4540.2538.3539.9339.93999,300
Apr 26, 202439.4339.6738.1839.2839.281,049,000
Apr 25, 202436.5138.8635.9138.5738.571,699,800
Apr 24, 202436.6937.3436.3636.8336.83817,200
Apr 23, 202435.0937.4235.0037.1537.151,152,700
Apr 22, 202435.9537.2435.2335.3535.351,621,600
Apr 19, 202438.5039.8838.3039.3839.381,445,900
Apr 18, 202439.1339.1337.6038.3638.361,068,400
Apr 17, 202438.0039.1936.9737.7337.731,710,400
Apr 16, 202437.0237.3135.4036.8036.801,838,200
Apr 15, 202439.5339.8536.8438.1038.102,305,200
Apr 12, 202442.4944.0038.3439.0539.053,902,000
Apr 11, 202439.7940.6538.4240.5240.521,434,000
Apr 10, 202438.0540.0237.1738.5738.572,121,300
Apr 09, 202440.2541.3239.7240.2740.271,213,800
Apr 08, 202439.6140.2037.8738.9038.901,313,700
Apr 05, 202436.5839.2136.2938.7338.731,498,200
Apr 04, 202437.3037.8236.2536.3136.311,617,700
Apr 03, 202435.0037.6234.8337.4137.411,460,500
Apr 02, 202434.6135.3634.0235.2035.201,450,700
Apr 01, 202434.7034.9133.4134.0534.051,928,300
Mar 28, 202432.6333.6032.0933.3233.321,774,800
Mar 27, 202430.2631.9829.9731.9831.981,391,600
Mar 26, 202431.0631.0629.6829.7329.731,298,000
Mar 25, 202429.6030.7829.3029.7229.721,052,900
Mar 22, 202429.5030.1529.0829.2029.20965,700
Mar 21, 202431.8531.9730.0030.0230.021,915,400
Mar 20, 202428.1031.4627.9130.8430.842,039,800
Mar 19, 202429.3029.3028.1728.3228.321,271,500
Mar 19, 20240.35 Dividend
Mar 18, 202430.7330.8829.9430.0229.671,025,000
Mar 15, 202429.8630.6829.4830.5730.21910,400
Mar 14, 202430.3230.5629.6530.2129.861,625,500
Mar 13, 202429.7931.2929.6630.8230.461,376,300
Mar 12, 202429.1829.6628.4629.5629.221,649,200
Mar 11, 202429.1030.8528.7030.4730.111,697,600
Mar 08, 202430.0230.1829.0729.2928.952,275,800
Mar 07, 202429.3129.6528.8029.6529.301,456,600
Mar 06, 202428.2329.1928.0828.6928.362,114,800
Mar 05, 202428.2528.4227.3727.4627.142,855,200
Mar 04, 202426.0227.4625.8227.4327.112,931,900
Mar 01, 202423.5825.3523.0025.0424.752,666,300
Feb 29, 202423.0623.7022.8423.2422.971,620,000
Feb 28, 202422.6422.6821.9822.2822.021,716,300
Feb 27, 202423.4023.4422.9022.9422.671,137,600
Feb 26, 202423.3823.4122.8323.3523.081,288,200
Feb 23, 202423.2724.0522.5524.0123.731,712,000
Feb 22, 202423.8523.8522.9523.1422.871,123,400
Feb 21, 202424.1024.1223.1923.8223.541,263,000
Feb 20, 202424.5524.6023.6924.1223.841,096,300
Feb 16, 202423.6224.5823.5424.1723.891,330,400
Feb 15, 202423.4324.6223.3524.0723.791,950,700
Feb 14, 202422.5622.9722.2022.9622.691,771,800
Feb 13, 202424.2124.2121.9222.3122.053,849,000
Feb 12, 202424.7025.7724.6025.5525.251,347,400
Feb 09, 202425.2925.2924.5024.9124.621,376,100
Feb 08, 202425.4725.7825.3125.4025.101,017,300
Feb 07, 202426.2826.4225.6025.7025.401,124,800
Feb 06, 202425.8026.4425.5226.3826.071,102,300
Feb 05, 202425.8726.0825.1425.5025.202,062,900
Feb 02, 202427.0527.1026.1626.6026.292,429,500
Feb 01, 202427.2728.8427.1228.7428.402,483,700
Jan 31, 202427.6428.5826.5826.7026.392,365,000
Jan 30, 202428.1928.3026.9427.4127.091,331,200
Jan 29, 202427.7127.9426.7027.8627.541,288,500
Jan 26, 202427.4127.8526.9527.1826.861,346,900
Jan 25, 202427.2927.6426.9627.5827.261,490,100
Jan 24, 202428.3428.8326.2026.4526.142,433,100
Jan 23, 202426.6527.6526.5027.6227.301,489,600
Jan 22, 202426.1627.0325.9326.4326.121,226,200
Jan 19, 202427.0527.0525.9626.8726.561,443,300
Jan 18, 202427.0427.0426.2126.6826.371,508,300
Jan 17, 202427.2827.2826.1026.4626.152,450,800
Jan 16, 202429.9629.9728.0228.2127.882,478,000
Jan 12, 202430.7532.0530.7431.0230.662,356,600
Jan 11, 202429.6629.9728.1529.0628.722,260,100
Jan 10, 202429.4429.9428.9429.6729.321,333,100
Jan 09, 202430.6830.6829.2529.5329.191,939,700
Jan 08, 202429.7330.7629.4430.3129.961,630,000
Jan 05, 202430.8532.0730.1230.5030.142,152,400
Jan 04, 202430.8031.2030.1030.7430.381,903,100
Jan 03, 202431.1031.6030.1930.7430.382,231,400
Jan 02, 202434.1434.5432.5632.7532.371,456,900
Dec 29, 202334.3434.4733.4133.8933.491,215,000
Dec 28, 202336.2036.6534.4934.4934.091,207,600
Dec 27, 202336.3137.2336.0436.6636.231,471,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...