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 (%)
Mar 29, 2018 471.25 471.25 471.25 0 +17.03(+3.75%)
Mar 28, 2018 471.25 473.68 450.05 454.22 429,665 -31.28(-6.44%)
Mar 27, 2018 486.89 498.01 478.20 485.50 321,594 -25.37(-4.97%)
Mar 26, 2018 511.56 521.30 508.79 510.87 288,702 +8.69(+1.73%)
Mar 23, 2018 503.92 518.52 495.23 502.18 466,686 +29.89(+6.33%)
Mar 22, 2018 481.33 490.37 469.86 472.29 322,589 -19.11(-3.89%)
Mar 21, 2018 461.52 501.14 455.26 491.41 700,502 +46.22(+10.38%)
Mar 20, 2018 451.79 454.43 441.18 445.19 234,066 -13.55(-2.95%)
Mar 19, 2018 446.58 466.39 438.93 458.74 355,261 +12.51(+2.80%)
Mar 16, 2018 452.49 453.18 436.85 446.23 287,402 -6.60(-1.46%)
Mar 15, 2018 457.70 460.48 446.58 452.83 342,674 -12.16(-2.62%)
Mar 14, 2018 464.30 474.03 459.78 465.00 161,187 +0.00(+0.00%)
Mar 13, 2018 472.64 478.79 455.30 465.00 258,615 -5.21(-1.11%)
Mar 12, 2018 453.53 471.95 443.80 470.21 313,489 +9.73(+2.11%)
Mar 09, 2018 453.18 477.86 452.83 460.48 361,748 -2.08(-0.45%)
Mar 08, 2018 462.22 466.39 449.70 462.56 346,950 +3.13(+0.68%)
Mar 07, 2018 452.49 459.44 467,518 -32.67(-6.64%)
Mar 06, 2018 484.46 510.52 483.76 492.10 498,208 +25.72(+5.51%)
Mar 05, 2018 457.70 468.12 452.49 466.39 251,130 +2.09(+0.45%)
Mar 02, 2018 483.76 490.02 460.83 464.30 389,605 -5.56(-1.18%)
Mar 01, 2018 437.89 475.77 419.82 469.86 559,055 +19.46(+4.32%)
Feb 28, 2018 459.09 466.39 449.01 450.40 240,504 -4.87(-1.07%)
Feb 27, 2018 484.11 485.50 445.53 455.26 475,392 -42.75(-8.58%)
Feb 26, 2018 487.93 499.05 480.64 498.01 256,340 +24.67(+5.21%)
Feb 23, 2018 460.83 478.90 454.22 473.34 227,205 +16.33(+3.57%)
Feb 22, 2018 455.61 457.00 300,397 -1.74(-0.38%)
Feb 21, 2018 477.16 508.94 458.74 458.74 459,706 -2.09(-0.45%)
Feb 20, 2018 483.07 493.49 454.57 460.83 379,613 -41.70(-8.30%)
Feb 16, 2018 502.53 502.53 502.53 0 -50.39(-9.11%)
Feb 15, 2018 554.66 560.74 532.42 552.92 427,696 +2.78(+0.51%)
Feb 14, 2018 483.07 557.09 467.78 550.14 725,584 +68.12(+14.13%)
Feb 13, 2018 476.46 489.67 463.95 482.02 368,831 +11.82(+2.51%)
Feb 12, 2018 437.54 485.85 428.16 470.21 440,459 +44.14(+10.36%)
Feb 09, 2018 458.39 459.44 394.10 426.07 690,739 -31.62(-6.91%)
Feb 08, 2018 458.05 479.59 447.62 457.70 409,801 +3.82(+0.84%)
Feb 07, 2018 457.00 477.09 447.97 453.88 431,959 -13.21(-2.83%)
Feb 06, 2018 486.54 498.71 464.30 467.08 422,235 -41.53(-8.17%)
Feb 05, 2018 508.09 512.61 486.89 508.61 306,355 +5.73(+1.14%)
Feb 02, 2018 541.45 541.45 496.97 502.88 580,874 -67.77(-11.88%)
Feb 01, 2018 556.74 567.13 546.67 570.64 357,534 -3.48(-0.61%)
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%)
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.