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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 811.23 818.22 775.34 778.04 309,014 -3.45(-0.44%)
Dec 30, 2019 739.74 785.69 734.05 781.49 305,730 +53.22(+7.31%)
Dec 27, 2019 755.02 762.29 722.40 728.27 269,781 -31.97(-4.21%)
Dec 26, 2019 746.45 775.34 724.73 760.24 456,392 +43.81(+6.11%)
Dec 24, 2019 660.41 716.99 656.22 716.43 349,319 +72.61(+11.28%)
Dec 23, 2019 592.09 644.57 587.99 643.82 320,920 +60.50(+10.37%)
Dec 20, 2019 614.64 614.64 579.60 583.32 229,228 -26.29(-4.31%)
Dec 19, 2019 610.08 614.27 593.30 609.61 184,377 +5.59(+0.93%)
Dec 18, 2019 594.98 608.86 587.24 604.02 183,078 +10.35(+1.74%)
Dec 17, 2019 605.88 612.41 590.50 593.67 149,925 -10.63(-1.76%)
Dec 16, 2019 633.57 635.71 602.15 604.30 208,611 -24.14(-3.84%)
Dec 13, 2019 612.69 637.48 598.15 628.44 250,374 +1.86(+0.30%)
Dec 12, 2019 654.63 662.74 608.21 626.58 355,194 -5.22(-0.83%)
Dec 11, 2019 587.24 637.67 585.19 631.79 354,295 +51.27(+8.83%)
Dec 10, 2019 583.98 590.41 571.39 580.53 175,246 +4.94(+0.86%)
Dec 09, 2019 580.81 585.28 566.92 575.59 163,334 +3.73(+0.65%)
Dec 06, 2019 591.90 610.36 569.34 571.86 324,205 -62.73(-9.89%)
Dec 05, 2019 616.41 658.64 615.76 634.59 229,197 +6.52(+1.04%)
Dec 04, 2019 630.21 635.62 603.92 628.07 211,281 -14.26(-2.22%)
Dec 03, 2019 620.61 644.38 619.86 642.33 376,730 +57.14(+9.76%)
Dec 02, 2019 568.41 587.15 560.21 585.19 286,442 +5.41(+0.93%)
Nov 29, 2019 541.38 580.90 539.79 579.78 268,021 +40.45(+7.50%)
Nov 27, 2019 534.85 544.36 519.47 539.33 256,542 -9.04(-1.65%)
Nov 26, 2019 508.19 552.56 501.48 548.37 324,374 +43.34(+8.58%)
Nov 25, 2019 512.67 528.89 502.69 505.03 214,768 -15.47(-2.97%)
Nov 22, 2019 533.36 535.18 511.27 520.50 230,183 -4.94(-0.94%)
Nov 21, 2019 565.89 571.86 522.08 525.44 374,553 -42.69(-7.51%)
Nov 20, 2019 556.95 573.26 540.73 568.13 317,745 +10.63(+1.91%)
Nov 19, 2019 555.92 586.21 551.63 557.50 333,518 -7.74(-1.37%)
Nov 18, 2019 544.92 567.20 539.70 565.24 240,213 +21.53(+3.96%)
Nov 15, 2019 548.37 568.88 541.84 543.71 220,581 -19.95(-3.54%)
Nov 14, 2019 547.90 563.94 536.90 563.66 335,389 +21.62(+3.99%)
Nov 13, 2019 547.90 555.92 536.35 542.03 362,096 +5.41(+1.01%)
Nov 12, 2019 511.18 539.33 488.25 536.62 358,911 +25.73(+5.04%)
Nov 11, 2019 508.01 521.43 498.13 510.90 274,145 -1.68(-0.33%)
Nov 08, 2019 507.92 534.95 505.31 512.58 345,532 -19.67(-3.70%)
Nov 07, 2019 582.02 583.42 522.08 532.24 599,476 -68.70(-11.43%)
Nov 06, 2019 584.35 612.87 574.19 600.94 233,465 +23.02(+3.98%)
Nov 05, 2019 584.91 599.26 566.17 577.92 386,106 -49.87(-7.94%)
Nov 04, 2019 649.60 658.92 622.38 627.79 206,700 -27.41(-4.18%)
Nov 01, 2019 633.94 656.31 622.20 655.19 278,685 +7.92(+1.22%)
Oct 31, 2019 622.19 649.88 611.20 647.27 347,028 +45.95(+7.64%)
Oct 30, 2019 587.80 601.31 551.45 601.31 424,254 +22.84(+3.95%)
Oct 29, 2019 546.04 593.67 542.96 578.48 295,945 +17.24(+3.07%)
Oct 28, 2019 575.87 582.67 552.84 561.23 322,659 -38.96(-6.49%)
Oct 25, 2019 618.65 627.13 571.11 600.20 459,627 +22.84(+3.96%)
Oct 24, 2019 546.41 579.97 543.06 577.36 309,971 +39.61(+7.37%)
Oct 23, 2019 529.26 547.62 527.86 537.74 255,879 +18.08(+3.48%)
Oct 22, 2019 520.50 530.19 497.85 519.66 281,679 +0.84(+0.16%)
Oct 21, 2019 570.55 572.70 513.41 518.82 273,362 -39.15(-7.02%)
Oct 18, 2019 557.97 574.93 537.37 557.97 221,150 -7.64(-1.35%)
Oct 17, 2019 526.18 576.33 525.72 565.61 325,068 +29.18(+5.44%)
Oct 16, 2019 518.54 537.74 505.77 536.44 297,513 +35.33(+7.05%)
Oct 15, 2019 541.38 544.36 498.78 501.11 416,731 -56.67(-10.16%)
Oct 14, 2019 553.78 573.16 547.72 557.78 165,229 -2.42(-0.43%)
Oct 11, 2019 596.56 599.36 551.87 560.21 433,664 -59.66(-9.62%)
Oct 10, 2019 613.52 624.52 578.57 619.86 323,173 +10.72(+1.76%)
Oct 09, 2019 642.23 645.87 602.15 609.14 271,625 -32.16(-5.01%)
Oct 08, 2019 622.66 643.54 604.86 641.30 386,490 +47.45(+7.99%)
Oct 07, 2019 598.14 627.97 581.65 593.86 332,449 -25.26(-4.08%)
Oct 04, 2019 572.04 620.42 569.53 619.12 336,692 +38.40(+6.61%)
Oct 03, 2019 582.58 628.62 574.75 580.71 327,291 -7.55(-1.28%)
Oct 02, 2019 591.06 599.92 566.17 588.26 381,148 +28.34(+5.06%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.