Chronicle Journal: Finance

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

99.61 USD +3.13 (+3.24%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 92.91 100.40 91.65 99.61 847,792 +3.13(+3.24%)
Feb 23, 2021 97.28 97.79 90.66 96.48 1,291,992 -3.64(-3.64%)
Feb 22, 2021 92.93 101.47 92.28 100.12 2,043,980 +10.25(+11.41%)
Feb 19, 2021 90.35 92.00 88.51 89.87 870,900 +0.87(+0.98%)
Feb 18, 2021 92.00 93.74 87.94 89.00 1,305,140 -3.44(-3.72%)
Feb 17, 2021 93.41 93.59 91.05 92.44 1,690,299 -4.28(-4.43%)
Feb 16, 2021 96.41 100.99 95.88 96.72 1,261,220 -4.13(-4.10%)
Feb 12, 2021 98.00 103.48 96.53 100.85 935,500 +0.79(+0.79%)
Feb 11, 2021 104.45 105.40 98.56 100.06 1,143,461 -3.58(-3.45%)
Feb 10, 2021 105.39 106.10 101.19 103.64 914,259 +0.32(+0.31%)
Feb 09, 2021 105.49 105.63 101.10 103.32 838,380 -0.78(-0.75%)
Feb 08, 2021 104.86 106.18 102.58 104.10 1,330,788 +2.93(+2.90%)
Feb 05, 2021 99.25 101.78 97.39 101.17 1,365,900 +3.60(+3.69%)
Feb 04, 2021 95.02 97.84 92.84 97.57 1,954,057 -4.04(-3.98%)
Feb 03, 2021 102.00 103.15 100.14 101.61 659,304 +0.82(+0.81%)
Feb 02, 2021 105.50 105.50 100.00 100.79 1,488,099 -11.32(-10.10%)
Feb 01, 2021 113.34 117.63 107.80 112.11 2,360,973 +11.53(+11.46%)
Jan 29, 2021 107.41 109.61 99.90 100.58 1,362,200 -0.48(-0.47%)
Jan 28, 2021 100.63 105.95 96.13 101.06 1,748,596 +7.96(+8.55%)
Jan 27, 2021 98.25 98.25 91.05 93.10 1,459,969 -7.86(-7.79%)
Jan 26, 2021 100.61 103.74 99.96 100.96 640,210 +0.32(+0.32%)
Jan 25, 2021 103.59 104.89 98.63 100.64 927,100 -1.62(-1.58%)
Jan 22, 2021 100.00 104.22 98.00 102.26 1,308,100 -4.29(-4.03%)
Jan 21, 2021 109.67 109.67 104.00 106.55 1,079,832 -2.58(-2.36%)
Jan 20, 2021 104.84 110.50 104.21 109.13 1,526,463 +7.82(+7.72%)
Jan 19, 2021 103.21 103.41 99.25 101.31 1,036,042 +2.60(+2.63%)
Jan 15, 2021 106.41 106.68 98.51 98.71 1,941,700 -10.62(-9.71%)
Jan 14, 2021 109.53 112.58 108.06 109.33 1,043,263 +0.05(+0.05%)
Jan 13, 2021 111.94 113.75 109.02 109.28 821,146 -3.60(-3.19%)
Jan 12, 2021 112.54 112.88 107.29 112.88 1,266,182 +0.98(+0.88%)
Jan 11, 2021 113.07 115.70 111.30 111.90 942,156 -5.40(-4.60%)
Jan 08, 2021 126.20 126.93 111.68 117.30 2,641,800 -15.38(-11.59%)
Jan 07, 2021 133.68 135.25 129.58 132.68 729,036 -3.60(-2.64%)
Jan 06, 2021 133.44 137.24 128.41 136.28 1,233,601 -1.61(-1.17%)
Jan 05, 2021 139.70 139.90 133.75 137.89 706,848 +0.76(+0.55%)
Jan 04, 2021 132.50 138.95 129.92 137.13 1,941,026 +16.57(+13.74%)
Dec 31, 2020 120.56 120.56 120.56 935,740 -2.23(-1.82%)
Dec 30, 2020 116.27 123.17 116.00 122.79 935,740 +7.32(+6.34%)
Dec 29, 2020 118.08 119.95 114.10 115.47 800,218 -0.83(-0.71%)
Dec 28, 2020 121.26 123.99 115.76 116.30 1,151,152 -0.53(-0.45%)
Dec 24, 2020 115.03 118.30 114.00 116.83 416,100 +0.25(+0.21%)
Dec 23, 2020 113.17 117.03 113.00 116.58 792,340 +6.07(+5.49%)
Dec 22, 2020 119.30 119.92 109.44 110.51 1,582,604 -10.11(-8.38%)
Dec 21, 2020 118.22 123.31 117.53 120.62 1,115,298 +2.30(+1.94%)
Dec 18, 2020 122.68 123.19 117.88 118.32 828,100 -4.92(-3.99%)
Dec 17, 2020 118.98 125.00 118.37 123.24 1,787,604 +10.21(+9.03%)
Dec 16, 2020 108.92 113.58 106.30 113.03 1,300,345 +5.52(+5.13%)
Dec 15, 2020 103.73 108.39 103.42 107.51 1,156,486 +7.69(+7.70%)
Dec 14, 2020 103.50 106.50 99.35 99.82 936,283 -4.87(-4.65%)
Dec 11, 2020 106.61 108.23 103.88 104.69 714,800 -1.79(-1.68%)
Dec 10, 2020 106.10 110.32 105.00 106.48 865,796 -0.17(-0.16%)
Dec 09, 2020 111.26 112.15 103.60 106.65 1,680,023 -6.83(-6.02%)
Dec 08, 2020 116.50 116.59 112.71 113.48 836,593 -1.93(-1.67%)
Dec 07, 2020 106.75 118.08 106.75 115.41 1,357,072 +7.79(+7.24%)
Dec 04, 2020 109.26 111.09 106.34 107.62 1,092,700 -2.26(-2.06%)
Dec 03, 2020 112.06 112.28 107.03 109.88 1,254,089 -1.81(-1.62%)
Dec 02, 2020 111.15 112.25 108.07 111.69 1,006,409 +0.29(+0.26%)
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.