U.S. Markets open in 24 mins.

Direxion Daily Jr Gld Mnrs Bull 3X ETF (JNUG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.65-0.83 (-4.49%)
At close: 4:00PM EDT

17.80 0.22 (1.25%)
Pre-Market: 9:02AM EDT

People also watch
JDSTNUGTDUSTUGAZDGAZ
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201718.5118.6617.3317.6517.6516,234,000
Jul 26, 201716.7018.9616.6218.4818.4821,283,800
Jul 25, 201716.9517.4716.6316.7116.718,626,900
Jul 24, 201718.1018.1816.7616.9916.9911,696,400
Jul 21, 201718.1618.2317.7418.0218.028,380,400
Jul 20, 201717.3418.0217.2417.7117.719,273,800
Jul 19, 201717.5517.9117.1217.5617.568,330,000
Jul 18, 201717.8818.0317.4817.6917.699,700,200
Jul 17, 201717.2217.7017.2017.3717.379,874,700
Jul 14, 201716.8717.2016.6416.7816.7813,540,000
Jul 13, 201716.7516.9615.9116.0816.0812,905,200
Jul 12, 201717.1017.4216.7016.7616.7614,074,400
Jul 11, 201716.1616.6515.4516.5516.5515,229,300
Jul 10, 201714.9516.4214.8416.3516.3514,206,500
Jul 07, 201716.0016.0214.8215.3215.3217,753,600
Jul 06, 201716.9616.9816.1716.4116.4113,669,600
Jul 05, 201716.8417.3916.2817.1817.1814,543,800
Jul 03, 201717.6717.7516.7516.8316.8311,802,200
Jun 30, 201718.2218.8918.2118.6218.628,855,200
Jun 29, 201719.1019.2418.0018.4418.4416,233,500
Jun 28, 201719.2219.7318.6619.6919.6911,672,100
Jun 27, 201719.7319.9918.8518.8918.8913,554,800
Jun 26, 201718.8519.9718.8219.3519.3511,078,800
Jun 23, 201719.7420.0519.3020.0020.0012,197,000
Jun 22, 201718.5519.2518.3818.9818.9816,820,800
Jun 21, 201717.0518.0817.0217.9517.9515,827,900
Jun 20, 201717.3417.3616.7217.1517.1513,292,500
Jun 19, 201717.4918.2017.2117.2817.2814,746,800
Jun 16, 201717.8118.3517.3618.0218.0216,534,100
Jun 15, 201717.1118.4817.0117.7217.7216,277,300
Jun 14, 201721.6921.8016.7617.7217.7236,453,500
Jun 13, 201719.0221.0919.0020.5220.5222,308,200
Jun 12, 201717.9019.7917.8519.2419.2421,294,400
Jun 09, 201718.1219.0818.1118.2518.2520,502,100
Jun 08, 201719.7019.8318.4319.2319.2324,327,100
Jun 07, 201719.7920.6919.3220.3020.3027,977,600
Jun 06, 201718.1720.5518.1320.4020.4031,159,500
Jun 05, 201717.4217.5316.4317.3517.3520,338,100
Jun 02, 201716.9417.3316.6017.0617.0617,846,800
Jun 01, 201715.9916.7115.9116.4016.4017,578,900
May 31, 201716.6717.0215.8616.4416.4421,881,300
May 30, 201716.6417.0216.5416.6616.6615,851,600
May 26, 201717.9417.9517.2417.2817.2814,590,800
May 25, 201717.1317.4716.4116.9516.9519,332,900
May 24, 201716.8317.9715.6817.6717.6726,018,100
May 23, 201719.4019.5317.1117.2417.2419,903,000
May 22, 201718.8619.6118.7619.1819.1811,776,900
May 19, 201718.8818.9818.1818.4418.4411,826,400
May 18, 201719.9719.9718.1418.3818.3820,398,500
May 17, 201720.5021.2019.6120.3920.3924,525,400
May 16, 201718.9319.4818.6519.2019.2017,759,100
May 15, 201719.6719.7417.5318.7518.7522,504,600
May 12, 201718.5819.2018.0818.4818.4825,706,400
May 11, 201716.2717.7516.2617.6517.6523,563,500
May 10, 201715.5416.4215.5415.9515.9518,996,600
May 09, 201714.5815.1014.2815.0015.0018,283,100
May 08, 201715.2515.2714.2315.1115.1118,884,800
May 05, 201714.2515.5714.2014.9914.9917,675,500
May 04, 201715.0115.2913.7214.1314.1328,191,000
May 03, 201716.3517.6515.7315.8815.8823,032,400
May 02, 201716.3017.2316.1116.4316.4311,941,000
May 01, 201717.5118.0015.8216.6116.6119,866,400
May 01, 20171/4 Stock Split
Apr 28, 201717.4419.1617.3618.0018.0013,652,200
Apr 28, 20171/1 Stock Split
Apr 27, 201718.2018.3616.8417.4817.4813,646,200
Apr 26, 201718.0819.2416.5618.3218.3217,258,200
Apr 25, 201720.0020.0017.0418.2018.2019,055,800
Apr 24, 201721.1621.6820.8021.0021.009,212,200
Apr 21, 201722.8823.3222.2822.4422.448,776,600
Apr 20, 201723.2824.3622.8423.0023.0010,010,200
Apr 19, 201725.0025.3622.4423.6023.6018,713,000
Apr 18, 201726.0026.7225.0825.6425.649,054,400
Apr 17, 201727.2827.7625.1626.2826.2813,247,100
Apr 13, 201728.9629.2827.2027.2027.2018,280,900
Apr 12, 201729.0030.4028.2030.3630.3612,809,100
Apr 11, 201728.4029.6027.6829.1629.1615,548,000
Apr 10, 201726.6827.6826.0027.4827.4810,782,000
Apr 07, 201728.9229.2025.9226.9626.9619,131,000
Apr 06, 201727.3227.8426.5227.3627.368,883,200
Apr 05, 201726.8028.3225.4027.8427.8419,107,900
Apr 04, 201728.0028.2027.0028.0828.089,919,400
Apr 03, 201726.0027.6025.8827.2427.2410,656,100
Mar 31, 201725.5227.4825.1225.8425.8414,117,800
Mar 30, 201725.2026.0824.8025.1625.1610,815,700
Mar 29, 201725.2826.9624.9226.4026.4011,056,100
Mar 28, 201727.8028.0824.0825.6025.6018,363,900
Mar 27, 201728.6028.7626.8828.0428.0414,384,400
Mar 24, 201726.5627.7625.8426.4426.4412,144,100
Mar 23, 201729.0829.3225.4026.7226.7220,430,600
Mar 22, 201730.5230.5628.1628.4428.4414,189,000
Mar 21, 201729.4031.1228.8429.4829.4820,759,700
Mar 21, 20170.092 Dividend
Mar 20, 201727.3629.0826.4428.3228.2313,038,800
Mar 17, 201729.7230.3225.4426.8826.7921,195,700
Mar 16, 201732.3232.3628.4829.6429.5420,907,700
Mar 15, 201723.8031.2022.8430.4430.3434,314,900
Mar 14, 201727.6028.1222.4422.8822.8123,936,300
Mar 13, 201725.2428.2824.7227.8427.7524,243,700
Mar 10, 201722.0025.0821.4424.6424.5619,693,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...