JNUG - Direxion Daily Junior Gold Miners Index Bull 2X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 2020130.76133.53121.30128.01128.012,341,600
Jul 08, 2020126.48130.65122.82128.97128.972,521,900
Jul 07, 2020112.88121.56112.56119.94119.942,015,800
Jul 06, 2020112.95115.94110.75114.17114.171,359,900
Jul 02, 2020108.89115.31108.37109.00109.001,768,400
Jul 01, 2020110.63110.77104.11110.39110.391,854,100
Jun 30, 2020102.68111.64101.64110.33110.332,323,600
Jun 29, 2020101.83103.9999.78103.65103.651,261,100
Jun 26, 202096.40101.8293.27101.28101.282,226,200
Jun 25, 202097.9799.5694.5499.5099.501,529,400
Jun 24, 2020100.76104.4595.1598.1898.183,082,400
Jun 23, 2020103.50105.68101.37104.00104.002,011,400
Jun 22, 202096.00101.5695.3199.4899.483,513,200
Jun 19, 202087.8893.3686.3090.5790.573,299,000
Jun 18, 202085.8488.0283.6784.7884.781,486,800
Jun 17, 202086.9689.4086.0387.8887.881,392,100
Jun 16, 202092.1092.8885.0286.0286.022,048,500
Jun 15, 202081.4993.4079.7492.0592.052,805,900
Jun 12, 202091.8794.1486.5587.6987.692,063,800
Jun 11, 202099.00101.2185.5188.3288.323,033,300
Jun 10, 202094.89101.4388.66101.14101.143,303,500
Jun 09, 202094.0095.7691.0291.7691.761,600,100
Jun 08, 202092.0093.5488.8793.0993.091,415,900
Jun 05, 202087.5390.8384.2690.4490.443,217,700
Jun 04, 202094.3596.0090.9494.3394.331,950,100
Jun 03, 202091.5794.4388.3291.0991.092,823,200
Jun 02, 2020107.13107.3997.0697.4997.492,817,300
Jun 01, 2020100.93106.0599.83105.59105.591,992,700
May 29, 202097.9499.5595.7397.5897.581,865,300
May 28, 202096.4498.3090.8493.2593.252,110,600
May 27, 202087.3093.1784.7193.1593.152,672,500
May 26, 2020100.50100.5092.4193.0093.002,303,400
May 22, 2020102.52105.6099.63100.25100.251,533,900
May 21, 2020102.99103.5196.64101.07101.072,152,500
May 20, 2020107.86110.22104.09106.90106.902,580,500
May 19, 2020101.14109.05100.42107.09107.093,086,300
May 18, 2020101.92102.7694.7897.7997.792,645,900
May 15, 202092.2798.0091.1997.8797.872,721,100
May 14, 202082.0288.4881.3487.1187.112,526,900
May 13, 202085.6586.9379.8183.2083.202,192,300
May 12, 202084.3188.7681.6983.1083.102,611,000
May 11, 202086.8287.6380.5582.1782.172,190,700
May 08, 202086.9490.5084.8586.6886.682,144,200
May 07, 202082.0689.8080.3287.5587.553,116,800
May 06, 202081.3682.9278.0879.9779.972,026,200
May 05, 202082.4685.9978.0885.0585.052,278,900
May 04, 202081.4983.9980.7382.7482.742,125,200
May 01, 202072.5880.6071.5079.9979.993,180,500
Apr 30, 202081.9485.0775.6476.5576.553,425,800
Apr 29, 202080.7287.0879.6886.7486.742,862,800
Apr 28, 202081.7283.5378.1582.1582.152,158,200
Apr 27, 202082.0583.6577.4182.5082.502,363,100
Apr 24, 202083.4884.7975.6781.8181.813,563,000
Apr 23, 202078.6287.5077.0379.6879.684,896,400
Apr 23, 20201:10 Stock Split
Apr 22, 202071.0076.0070.9075.0075.0033,878,500
Apr 21, 202062.5067.3062.1066.0066.002,475,000
Apr 20, 202063.7069.7063.5068.5068.502,808,900
Apr 17, 202066.0068.2062.2063.0063.002,845,100
Apr 16, 202068.6071.8065.5069.2069.203,183,400
Apr 15, 202064.9070.9062.8067.4067.403,174,300
Apr 14, 202073.8081.5067.1071.0071.006,955,200
Apr 13, 202061.1072.7055.4070.7070.705,350,600
Apr 09, 202056.9061.5055.8060.9060.904,463,400
Apr 08, 202050.6052.6050.0051.3051.301,781,800
Apr 07, 202053.0053.4048.0049.2049.203,790,900
Apr 06, 202048.3052.0046.7050.5050.503,913,400
Apr 03, 202045.8047.7043.0043.2043.202,461,900
Apr 02, 202044.6048.0044.0045.2045.204,063,000
Apr 01, 202038.9042.8038.8042.0042.004,086,600
Mar 31, 202041.0045.7038.8039.7039.704,908,400
Mar 30, 202047.7052.0038.1042.5042.505,866,600
Mar 27, 202052.9056.6043.1046.1046.105,969,500
Mar 26, 202069.1071.8055.1058.9058.906,288,800
Mar 25, 202057.0071.8053.0063.1063.107,605,600
Mar 24, 202057.3057.5050.0056.2056.207,546,800
Mar 24, 20200.12 Dividend
Mar 23, 202040.0045.4035.2040.1039.987,662,700
Mar 20, 202051.1053.5033.2033.2033.108,385,900
Mar 19, 202044.9062.5035.0041.4041.2810,465,200
Mar 18, 2020107.60131.6050.0050.8050.656,141,200
Mar 17, 202086.40136.9085.80130.00129.615,846,900
Mar 16, 202042.0089.4039.5082.0081.755,126,900
Mar 13, 2020116.00117.9035.0044.7044.574,162,400
Mar 12, 2020241.10330.00110.00132.20131.802,059,900
Mar 11, 2020460.10473.90323.30344.60343.57625,200
Mar 10, 2020500.90526.20434.10496.50495.01494,100
Mar 09, 2020541.90569.60465.00492.10490.63388,400
Mar 06, 2020677.90678.70565.10629.70627.82540,700
Mar 05, 2020652.70678.50611.90669.00667.00440,500
Mar 04, 2020637.20648.40583.70631.90630.01420,100
Mar 03, 2020575.00679.00540.50612.00610.171,143,400
Mar 02, 2020517.50545.80498.80542.70541.08493,900
Feb 28, 2020556.80558.80425.00467.40466.001,081,300
Feb 27, 2020842.00849.30650.00653.60651.645,880,500
Feb 26, 2020816.80852.40792.10812.70810.27296,900
Feb 25, 2020907.00953.60806.10815.10812.66403,800
Feb 24, 20201,046.001,052.40915.00955.40952.54506,800
Feb 21, 2020932.00964.20917.80955.30952.44361,900
Feb 20, 2020882.60924.20855.40883.60880.96353,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...