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 (%)
May 31, 2019 321.32 348.24 321.32 344.59 549,636 +34.23(+11.03%)
May 30, 2019 293.48 311.73 288.00 310.36 264,305 +16.89(+5.75%)
May 29, 2019 296.67 299.41 289.82 293.48 156,212 -1.82(-0.62%)
May 28, 2019 291.65 298.50 288.00 295.30 210,562 -5.48(-1.82%)
May 24, 2019 298.04 302.60 293.48 300.78 153,266 +3.19(+1.07%)
May 23, 2019 303.06 313.56 292.56 297.58 321,225 +4.56(+1.56%)
May 22, 2019 310.82 312.64 288.00 293.02 297,207 -19.63(-6.28%)
May 21, 2019 307.17 314.47 301.69 312.64 181,576 +0.91(+0.29%)
May 20, 2019 314.93 318.58 309.45 311.73 188,608 -6.39(-2.01%)
May 17, 2019 308.54 320.40 304.43 318.12 242,982 +4.11(+1.31%)
May 16, 2019 320.40 320.86 307.17 314.01 319,168 -14.61(-4.44%)
May 15, 2019 331.81 337.29 324.51 328.62 186,139 -2.28(-0.69%)
May 14, 2019 335.92 339.12 318.58 330.90 293,375 -6.39(-1.89%)
May 13, 2019 326.34 340.03 315.84 337.29 399,350 +27.38(+8.84%)
May 10, 2019 319.49 321.77 308.08 309.91 263,549 -5.48(-1.74%)
May 09, 2019 318.58 328.16 313.10 315.38 310,503 -3.65(-1.14%)
May 08, 2019 341.40 346.88 315.38 319.03 379,275 -15.52(-4.64%)
May 07, 2019 317.21 337.29 308.54 334.55 314,169 +20.54(+6.54%)
May 06, 2019 308.54 321.77 306.71 314.01 237,702 +1.82(+0.58%)
May 03, 2019 313.56 325.88 308.54 312.19 356,853 +6.39(+2.09%)
May 02, 2019 310.36 315.84 299.86 305.80 483,117 -19.17(-5.90%)
May 01, 2019 339.57 354.63 317.67 324.97 627,903 -20.08(-5.82%)
Apr 30, 2019 343.68 355.09 342.31 345.05 266,382 +0.00(+0.00%)
Apr 29, 2019 365.13 366.05 339.12 345.05 337,025 -27.84(-7.47%)
Apr 26, 2019 355.09 378.37 352.81 372.89 342,206 +31.49(+9.22%)
Apr 25, 2019 348.24 360.57 336.38 341.40 322,323 -4.56(-1.32%)
Apr 24, 2019 329.99 355.55 324.51 345.96 379,530 +17.34(+5.28%)
Apr 23, 2019 324.97 335.01 321.77 328.62 251,536 -6.39(-1.91%)
Apr 22, 2019 361.02 361.94 331.36 335.01 269,113 -22.37(-6.26%)
Apr 18, 2019 375.17 383.39 352.35 357.37 371,611 -22.82(-6.00%)
Apr 17, 2019 381.11 389.78 371.52 380.19 233,340 -4.56(-1.19%)
Apr 16, 2019 393.43 396.17 383.39 384.76 320,050 -25.56(-6.23%)
Apr 15, 2019 403.47 417.62 396.17 410.32 231,801 -7.30(-1.75%)
Apr 12, 2019 425.38 433.59 416.71 417.62 229,337 -7.76(-1.82%)
Apr 11, 2019 437.70 445.46 419.90 425.38 309,785 -31.95(-6.99%)
Apr 10, 2019 471.48 479.24 454.13 457.33 274,446 -17.80(-3.75%)
Apr 09, 2019 474.67 477.87 466.91 475.13 188,182 +8.22(+1.76%)
Apr 08, 2019 463.72 469.65 453.67 466.91 253,162 +21.45(+4.82%)
Apr 05, 2019 442.72 446.37 429.94 445.46 214,366 +1.83(+0.41%)
Apr 04, 2019 401.64 448.66 397.54 443.63 359,311 +25.10(+6.00%)
Apr 03, 2019 416.25 424.01 410.77 418.53 224,677 +5.48(+1.33%)
Apr 02, 2019 411.23 419.90 408.04 413.06 192,212 +2.28(+0.56%)
Apr 01, 2019 451.39 452.76 403.01 410.77 442,065 -36.97(-8.26%)
Mar 29, 2019 460.98 463.72 447.29 447.74 187,053 +0.46(+0.10%)
Mar 28, 2019 473.76 475.58 445.92 447.29 413,940 -52.94(-10.58%)
Mar 27, 2019 520.77 529.44 496.58 500.23 280,193 -26.93(-5.11%)
Mar 26, 2019 519.86 531.27 509.81 527.16 217,068 +0.00(+0.00%)
Mar 25, 2019 506.62 532.64 499.77 527.16 341,370 +33.77(+6.85%)
Mar 22, 2019 495.21 512.55 486.08 493.38 288,369 -18.71(-3.65%)
Mar 21, 2019 513.47 519.40 482.89 512.10 326,435 +2.28(+0.45%)
Mar 20, 2019 479.24 517.12 459.61 509.81 405,948 +36.97(+7.82%)
Mar 19, 2019 481.97 484.71 470.56 472.85 201,224 +106.80(+29.18%)
Mar 18, 2019 381.80 385.03 360.67 366.05 257,502 -10.39(-2.76%)
Mar 15, 2019 378.22 386.82 365.69 376.43 291,092 +6.81(+1.84%)
Mar 14, 2019 377.51 382.52 366.76 369.63 311,437 -32.24(-8.02%)
Mar 13, 2019 398.28 408.67 388.97 401.86 360,920 +12.54(+3.22%)
Mar 12, 2019 373.57 391.83 372.49 389.32 318,628 +20.77(+5.64%)
Mar 11, 2019 377.15 380.37 351.72 368.55 321,522 -8.95(-2.37%)
Mar 08, 2019 361.03 382.16 351.00 377.51 522,412 +41.90(+12.49%)
Mar 07, 2019 326.65 343.12 323.78 335.60 308,892 +9.31(+2.85%)
Mar 06, 2019 351.00 353.15 324.86 326.29 289,140 -25.79(-7.32%)
Mar 05, 2019 346.35 353.51 338.82 352.08 215,201 +0.72(+0.20%)
Mar 04, 2019 340.62 354.23 330.59 351.36 391,870 -1.43(-0.41%)
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.