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 (%)
Jul 30, 2021 74.55 76.60 73.24 74.98 799,721 -0.64(-0.84%)
Jul 29, 2021 74.94 77.31 74.56 75.62 1,205,050 +3.80(+5.29%)
Jul 28, 2021 68.22 72.22 68.09 71.82 811,259 +2.59(+3.75%)
Jul 27, 2021 69.64 70.07 67.31 69.22 779,465 -0.95(-1.36%)
Jul 26, 2021 67.81 71.11 67.46 70.18 802,445 +2.10(+3.09%)
Jul 23, 2021 69.19 69.48 67.29 68.08 530,836 -1.48(-2.12%)
Jul 22, 2021 70.66 70.74 67.76 69.55 612,425 -1.11(-1.57%)
Jul 21, 2021 66.61 71.37 66.37 70.66 835,544 +2.87(+4.24%)
Jul 20, 2021 68.05 69.65 66.62 67.79 971,102 +0.25(+0.37%)
Jul 19, 2021 69.78 70.74 66.28 67.54 1,477,653 -4.95(-6.83%)
Jul 16, 2021 77.49 77.63 71.76 72.48 1,460,910 -6.04(-7.69%)
Jul 15, 2021 78.60 79.32 77.23 78.52 555,194 +0.22(+0.28%)
Jul 14, 2021 79.24 80.01 77.01 78.30 837,986 +2.64(+3.49%)
Jul 13, 2021 74.70 78.96 74.44 75.66 849,847 +0.83(+1.11%)
Jul 12, 2021 77.27 78.46 74.29 74.83 900,642 -3.43(-4.39%)
Jul 09, 2021 75.44 78.68 75.28 78.26 996,833 +3.47(+4.64%)
Jul 08, 2021 79.10 79.67 73.59 74.79 1,524,000 -4.40(-5.55%)
Jul 07, 2021 80.58 81.02 77.75 79.19 706,457 -0.71(-0.89%)
Jul 06, 2021 83.64 84.20 78.26 79.90 1,161,583 -1.12(-1.38%)
Jul 02, 2021 80.55 81.93 78.57 81.02 898,716 +2.40(+3.05%)
Jul 01, 2021 80.45 80.71 76.87 78.62 660,431 -0.06(-0.07%)
Jun 30, 2021 75.58 79.43 75.18 78.68 956,718 +2.69(+3.54%)
Jun 29, 2021 75.12 77.87 74.57 75.98 1,057,790 -1.97(-2.52%)
Jun 28, 2021 80.51 81.12 76.68 77.95 1,208,054 -3.42(-4.21%)
Jun 25, 2021 84.99 85.17 80.80 81.38 889,269 -1.26(-1.53%)
Jun 24, 2021 84.29 84.39 81.63 82.64 653,913 +1.07(+1.31%)
Jun 23, 2021 84.64 86.56 81.57 81.57 938,818 -1.48(-1.78%)
Jun 22, 2021 83.33 83.91 82.03 83.04 508,885 -1.26(-1.50%)
Jun 21, 2021 84.58 85.19 81.78 84.31 850,041 +2.19(+2.67%)
Jun 18, 2021 86.34 88.16 82.12 82.12 1,086,001 -3.98(-4.63%)
Jun 17, 2021 89.10 91.61 85.26 86.10 1,779,079 -9.24(-9.69%)
Jun 16, 2021 98.85 101.52 94.91 95.34 1,017,746 -3.89(-3.92%)
Jun 15, 2021 101.84 102.02 98.01 99.23 454,287 -2.80(-2.74%)
Jun 14, 2021 98.53 103.71 97.99 102.03 505,405 -0.74(-0.72%)
Jun 11, 2021 105.18 106.41 102.33 102.77 535,962 -3.93(-3.69%)
Jun 10, 2021 101.45 107.16 99.71 106.70 786,408 +5.96(+5.92%)
Jun 09, 2021 102.00 104.02 100.55 100.74 440,100 -1.13(-1.11%)
Jun 08, 2021 102.63 104.30 101.09 101.87 523,559 -2.68(-2.56%)
Jun 07, 2021 103.61 105.16 101.78 104.55 427,240 +0.00(+0.00%)
Jun 04, 2021 103.38 105.80 103.04 104.55 579,059 +3.26(+3.22%)
Jun 03, 2021 104.83 104.83 100.58 101.29 941,835 -9.59(-8.65%)
Jun 02, 2021 110.92 112.23 109.11 110.88 415,307 +1.01(+0.92%)
Jun 01, 2021 111.07 113.33 108.97 109.87 620,035 +0.78(+0.72%)
May 28, 2021 105.49 109.14 104.89 109.09 510,381 +2.17(+2.03%)
May 27, 2021 106.52 107.61 104.77 106.92 438,479 -0.37(-0.34%)
May 26, 2021 108.90 111.34 106.00 107.28 962,907 -0.93(-0.86%)
May 25, 2021 107.04 109.83 103.78 108.21 999,965 +0.56(+0.52%)
May 24, 2021 106.97 108.33 105.80 107.65 429,309 +1.75(+1.65%)
May 21, 2021 107.59 108.36 103.31 105.90 605,442 -0.51(-0.48%)
May 20, 2021 104.22 107.43 102.82 106.42 651,674 +3.35(+3.25%)
May 19, 2021 103.48 108.10 100.19 103.07 1,383,930 -2.59(-2.45%)
May 18, 2021 107.16 107.88 102.89 105.66 742,956 +0.34(+0.32%)
May 17, 2021 97.31 107.64 96.70 105.33 1,489,745 +10.00(+10.49%)
May 14, 2021 91.68 95.81 91.68 95.32 654,501 +5.48(+6.10%)
May 13, 2021 91.37 92.48 88.87 89.84 724,093 -2.37(-2.57%)
May 12, 2021 95.92 98.04 91.35 92.22 960,997 -5.13(-5.27%)
May 11, 2021 91.14 97.51 90.10 97.35 658,420 +2.31(+2.43%)
May 10, 2021 101.27 101.61 94.69 95.04 858,660 -2.19(-2.25%)
May 07, 2021 96.48 98.24 94.71 97.23 1,064,262 +4.21(+4.53%)
May 06, 2021 88.25 95.73 88.25 93.02 1,296,453 +5.82(+6.67%)
May 05, 2021 87.20 87.35 85.01 87.20 480,088 +0.48(+0.56%)
May 04, 2021 90.04 93.24 85.21 86.72 951,700 -3.46(-3.84%)
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.