Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Junior Gold Miners Bull 2X ETF Direxion (NY: JNUG )

52.14 -2.48 (-4.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 564.74 583.85 526.51 574.12 524,097 +25.72(+4.69%)
Jan 30, 2018 588.72 590.46 540.76 548.40 364,872 -22.24(-3.90%)
Jan 29, 2018 616.87 618.60 563.00 570.64 452,657 -65.68(-10.32%)
Jan 26, 2018 635.98 653.01 626.60 636.33 213,315 +11.47(+1.84%)
Jan 25, 2018 700.27 705.14 616.87 624.86 541,027 -68.81(-9.92%)
Jan 24, 2018 689.85 712.44 681.86 693.67 447,196 +38.23(+5.83%)
Jan 23, 2018 615.48 660.31 597.06 655.44 328,729 +28.50(+4.55%)
Jan 22, 2018 627.29 640.50 612.70 626.95 201,736 +3.82(+0.61%)
Jan 19, 2018 628.34 638.59 621.38 623.12 237,561 +7.30(+1.19%)
Jan 18, 2018 656.83 661.35 610.99 615.82 428,024 -38.58(-5.89%)
Jan 17, 2018 678.38 699.93 650.58 654.40 410,840 -34.41(-5.00%)
Jan 16, 2018 661.70 693.67 652.06 688.81 350,343 +35.10(+5.37%)
Jan 12, 2018 653.71 653.71 653.71 0 +51.09(+8.48%)
Jan 11, 2018 596.01 607.83 595.32 602.62 190,435 +14.25(+2.42%)
Jan 10, 2018 588.37 275,855 +19.11(+3.36%)
Jan 09, 2018 585.24 585.59 563.35 569.25 276,249 -35.45(-5.86%)
Jan 08, 2018 627.29 629.90 598.45 604.70 296,274 -28.50(-4.50%)
Jan 05, 2018 631.81 649.53 627.64 633.20 201,823 -14.25(-2.20%)
Jan 04, 2018 629.73 651.97 617.73 647.45 260,657 +10.43(+1.64%)
Jan 03, 2018 664.83 672.12 606.79 637.02 377,213 -34.40(-5.12%)
Jan 02, 2018 635.98 672.12 630.77 671.43 314,785 +54.21(+8.78%)
Dec 29, 2017 617.21 617.21 617.21 0 -5.21(-0.84%)
Dec 28, 2017 629.03 635.98 605.75 622.43 324,293 -1.04(-0.17%)
Dec 27, 2017 633.90 634.59 605.75 623.47 267,414 -3.48(-0.55%)
Dec 26, 2017 600.53 629.73 592.89 626.95 340,805 +39.27(+6.68%)
Dec 22, 2017 574.12 594.28 565.59 587.67 323,535 +23.28(+4.13%)
Dec 21, 2017 546.67 575.16 543.88 564.39 304,409 +17.03(+3.11%)
Dec 20, 2017 524.77 555.49 521.64 547.36 349,074 +31.28(+6.06%)
Dec 19, 2017 513.65 524.08 504.96 516.08 245,126 +5.56(+1.09%)
Dec 18, 2017 498.36 516.08 498.36 510.52 276,985 +22.59(+4.63%)
Dec 15, 2017 506.35 507.05 482.37 487.93 250,909 -3.82(-0.78%)
Dec 14, 2017 490.02 497.66 468.64 491.76 348,200 -2.09(-0.42%)
Dec 13, 2017 440.67 505.66 440.67 493.84 495,519 +50.39(+11.36%)
Dec 12, 2017 435.28 444.14 432.15 443.45 164,659 +2.78(+0.63%)
Dec 11, 2017 442.75 458.74 433.37 440.67 231,738 +1.39(+0.32%)
Dec 08, 2017 429.89 445.19 429.55 439.28 200,920 +12.51(+2.93%)
Dec 07, 2017 427.81 438.24 418.43 426.77 285,320 -17.72(-3.99%)
Dec 06, 2017 453.18 463.08 438.58 444.49 231,967 -19.11(-4.12%)
Dec 05, 2017 476.81 477.51 449.36 463.61 351,798 -21.20(-4.37%)
Dec 04, 2017 496.97 496.97 482.37 484.81 260,508 -19.81(-3.93%)
Dec 01, 2017 501.14 526.51 498.36 504.62 314,797 +3.48(+0.69%)
Nov 30, 2017 499.40 514.52 490.71 501.14 295,661 -4.17(-0.83%)
Nov 29, 2017 520.95 520.95 501.49 505.31 354,629 -28.84(-5.40%)
Nov 28, 2017 545.28 547.31 527.90 534.15 205,436 -10.08(-1.85%)
Nov 27, 2017 549.45 552.57 533.81 544.23 174,838 +11.82(+2.22%)
Nov 24, 2017 532.42 549.97 528.25 532.42 126,562 -9.73(-1.79%)
Nov 22, 2017 531.72 548.40 530.33 542.15 282,690 +21.20(+4.07%)
Nov 21, 2017 517.47 532.76 516.12 520.95 238,339 +10.08(+1.97%)
Nov 20, 2017 525.47 527.20 503.92 510.87 318,766 -28.50(-5.28%)
Nov 17, 2017 523.38 547.71 518.86 539.37 321,408 +22.24(+4.30%)
Nov 16, 2017 510.18 520.25 508.44 517.13 140,894 +2.09(+0.41%)
Nov 15, 2017 517.13 517.82 501.14 515.04 226,443 +7.64(+1.51%)
Nov 14, 2017 510.18 521.30 500.10 507.39 274,450 -10.77(-2.08%)
Nov 13, 2017 534.85 536.59 514.69 518.17 258,771 -10.77(-2.04%)
Nov 10, 2017 550.84 554.63 525.12 528.94 280,059 -25.02(-4.52%)
Nov 09, 2017 568.56 568.56 544.23 553.96 281,193 -6.60(-1.18%)
Nov 08, 2017 563.00 575.16 557.82 560.57 255,733 +10.08(+1.83%)
Nov 07, 2017 556.40 560.57 535.89 550.49 243,508 -14.60(-2.58%)
Nov 06, 2017 531.72 574.12 528.29 565.09 342,552 +33.71(+6.34%)
Nov 03, 2017 555.35 555.35 520.25 531.37 329,088 -14.94(-2.74%)
Nov 02, 2017 539.37 561.26 538.02 546.32 229,105 +15.29(+2.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.