JNUG - Direxion Daily Junior Gold Miners Index Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201968.1373.5966.8373.3373.333,523,500
Sep 19, 201964.9368.9064.6267.7267.723,158,800
Sep 18, 201969.0069.6460.5162.5862.585,473,100
Sep 17, 201965.1470.0563.8768.9068.903,420,100
Sep 16, 201963.8965.6860.5764.0564.053,948,400
Sep 13, 201965.1466.8858.6858.7158.714,428,300
Sep 12, 201973.1175.1363.5764.1564.155,220,800
Sep 11, 201967.3771.3867.1467.8067.802,977,800
Sep 10, 201968.1171.0966.6067.0767.073,714,000
Sep 09, 201975.8475.9966.6468.8068.804,043,600
Sep 06, 201983.6086.7475.0075.0275.023,687,500
Sep 05, 201991.5091.6080.5181.7681.763,942,400
Sep 04, 201992.7398.4092.5098.1998.192,248,700
Sep 03, 201991.3896.9391.3393.3693.362,751,000
Aug 30, 201986.3491.9585.2687.6087.602,294,700
Aug 29, 201995.3595.5384.0687.1087.103,461,500
Aug 28, 201996.8799.4991.9595.0095.002,322,700
Aug 27, 201988.8098.3588.0496.5696.563,165,100
Aug 26, 201990.9393.2986.0289.1489.142,597,200
Aug 23, 201979.2090.0078.5589.0489.044,006,800
Aug 22, 201978.6180.7476.8177.0677.061,622,900
Aug 21, 201980.1382.3779.0080.4480.442,075,700
Aug 20, 201976.0584.6175.7482.4082.402,789,800
Aug 19, 201973.1579.2471.3374.4374.432,207,400
Aug 16, 201982.0783.6477.7878.0978.092,212,200
Aug 15, 201981.3686.8079.8685.6285.621,857,900
Aug 14, 201988.2189.8481.2581.7581.752,508,300
Aug 13, 201994.0194.5078.0083.7483.744,180,800
Aug 12, 201996.1099.6789.4889.7189.712,879,800
Aug 09, 201998.13100.8694.7495.4295.421,978,000
Aug 08, 201993.00101.8890.71100.56100.562,421,200
Aug 07, 201999.36104.0095.2895.5095.504,285,600
Aug 06, 201990.2091.7486.3389.8289.822,432,300
Aug 05, 201988.0894.4986.5990.5990.594,796,100
Aug 02, 201980.0083.7078.5080.3880.382,286,100
Aug 01, 201966.5182.5666.0081.0581.054,501,800
Jul 31, 201982.9884.3869.5870.3470.344,690,800
Jul 30, 201982.2685.4281.3984.1284.121,903,500
Jul 29, 201978.3981.8175.8881.5481.541,620,100
Jul 26, 201979.5580.1676.0977.1677.161,437,800
Jul 25, 201984.4584.4576.6777.3877.383,244,800
Jul 24, 201983.7186.3082.0585.9285.921,709,400
Jul 23, 201985.2387.9978.8181.5481.542,644,700
Jul 22, 201983.5086.7383.5085.6685.662,465,800
Jul 19, 201983.0087.7579.1483.4683.463,567,300
Jul 18, 201973.1786.8471.0986.1586.154,970,200
Jul 17, 201965.9173.6065.8573.2173.213,103,300
Jul 16, 201963.1667.5063.0364.5564.552,684,100
Jul 15, 201963.0964.7462.1064.5064.501,375,700
Jul 12, 201960.9763.5760.2563.1163.111,496,700
Jul 11, 201963.2564.7359.3060.7860.781,816,700
Jul 10, 201962.2863.9760.4263.9263.922,495,200
Jul 09, 201956.4959.5055.3759.0259.021,447,800
Jul 08, 201957.7558.6756.0156.0156.011,216,700
Jul 05, 201954.0057.8452.4557.4157.412,110,800
Jul 03, 201959.4659.9257.6258.9858.981,328,500
Jul 02, 201953.8059.8653.7059.0859.083,700,500
Jul 01, 201954.6656.1850.6051.6051.602,933,800
Jun 28, 201959.3860.5557.7859.9559.952,845,100
Jun 28, 20195/1 Stock Split
Jun 27, 201959.1559.5057.5558.8558.852,182,100
Jun 26, 201956.8062.0555.6559.7559.753,170,900
Jun 25, 201965.0565.8556.3060.0560.056,189,300
Jun 24, 201959.4063.7558.2063.5063.503,941,300
Jun 21, 201957.2557.6553.4557.6557.653,752,800
Jun 20, 201954.9557.1053.9056.8056.805,325,300
Jun 19, 201946.2048.6545.2048.6048.603,395,600
Jun 18, 201947.4048.1544.9546.6546.654,042,200
Jun 17, 201944.9046.1543.9045.2545.252,154,300
Jun 14, 201946.6548.0043.4044.9044.904,679,400
Jun 13, 201943.2045.0542.7544.7544.752,344,900
Jun 12, 201941.8043.6541.6042.8542.852,000,100
Jun 11, 201938.5541.3538.5540.5540.552,065,900
Jun 10, 201940.1040.4538.4539.2539.252,775,500
Jun 07, 201944.5045.0042.1042.5542.553,041,400
Jun 06, 201943.1043.7042.0543.1543.152,314,800
Jun 05, 201945.0546.1541.3542.3042.303,310,500
Jun 04, 201941.3543.5041.1043.5043.503,392,100
Jun 03, 201939.7543.6539.3543.3043.305,509,700
May 31, 201935.2038.1535.2037.7537.755,017,200
May 30, 201932.1534.1531.5534.0034.002,420,000
May 29, 201932.5032.8031.7532.1532.151,428,300
May 28, 201931.9532.7031.5532.3532.351,924,900
May 24, 201932.6533.1532.1532.9532.951,447,200
May 23, 201933.2034.3532.0532.6032.603,063,400
May 22, 201934.0534.2531.5532.1032.102,715,200
May 21, 201933.6534.4533.0534.2534.251,659,000
May 20, 201934.5034.9033.9034.1534.151,725,200
May 17, 201933.8035.1033.3534.8534.852,218,000
May 16, 201935.1035.1533.6534.4034.402,917,200
May 15, 201936.3536.9535.5536.0036.001,702,400
May 14, 201936.8037.1534.9036.2536.252,683,700
May 13, 201935.7537.2534.6036.9536.953,654,100
May 10, 201935.0035.2533.7533.9533.952,405,700
May 09, 201934.9035.9534.3034.5534.552,837,100
May 08, 201937.4038.0034.5534.9534.953,470,100
May 07, 201934.7536.9533.8036.6536.652,870,700
May 06, 201933.8035.2533.6034.4034.402,173,300
May 03, 201934.3535.7033.8034.2034.203,257,400
May 02, 201934.0034.6032.8533.5033.504,413,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...