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 (%)
Sep 28, 2018 251.26 264.47 249.88 257.17 382,711 +10.77(+4.37%)
Sep 27, 2018 248.83 250.92 241.88 246.40 461,856 -18.42(-6.96%)
Sep 26, 2018 271.42 280.46 260.30 264.82 474,901 -11.82(-4.27%)
Sep 25, 2018 280.46 286.37 273.51 276.63 273,518 +1.74(+0.63%)
Sep 24, 2018 284.63 290.19 271.42 274.90 372,547 -6.95(-2.47%)
Sep 21, 2018 276.98 290.54 273.51 281.85 426,129 -12.16(-4.14%)
Sep 20, 2018 296.79 299.92 279.07 294.01 481,379 +11.47(+4.06%)
Sep 19, 2018 268.64 289.49 267.95 282.54 460,740 +21.89(+8.40%)
Sep 18, 2018 264.12 268.99 254.04 260.65 294,598 -2.78(-1.06%)
Sep 17, 2018 251.96 266.90 246.75 263.43 403,334 +18.07(+7.37%)
Sep 14, 2018 254.39 256.82 243.27 245.36 301,472 -10.08(-3.95%)
Sep 13, 2018 270.38 272.81 248.48 255.44 537,703 -5.91(-2.26%)
Sep 12, 2018 233.54 266.90 231.11 261.34 677,011 +24.68(+10.43%)
Sep 11, 2018 227.28 239.45 222.42 236.67 445,326 -2.09(-0.87%)
Sep 10, 2018 247.79 248.83 234.93 238.75 389,263 -9.03(-3.65%)
Sep 07, 2018 245.70 254.74 237.02 247.79 428,143 +1.04(+0.42%)
Sep 06, 2018 253.70 260.65 244.31 246.75 493,436 -2.43(-0.98%)
Sep 05, 2018 259.95 260.30 245.70 249.18 433,376 -7.99(-3.11%)
Sep 04, 2018 261.69 264.12 247.44 257.17 458,361 -14.25(-5.25%)
Aug 31, 2018 271.42 271.42 271.42 0 -3.48(-1.26%)
Aug 30, 2018 281.15 281.85 271.07 274.90 378,319 -12.51(-4.35%)
Aug 29, 2018 290.88 295.05 281.15 287.41 295,840 -1.39(-0.48%)
Aug 28, 2018 315.90 319.73 279.07 288.80 751,900 -18.77(-6.10%)
Aug 27, 2018 295.40 308.61 293.66 307.56 350,758 +17.03(+5.86%)
Aug 24, 2018 272.46 299.92 270.03 290.54 676,190 +29.19(+11.17%)
Aug 23, 2018 279.42 279.76 254.04 261.34 614,288 -27.45(-9.51%)
Aug 22, 2018 293.66 293.66 281.50 288.80 304,139 +2.43(+0.85%)
Aug 21, 2018 283.58 290.54 276.29 286.37 370,606 +4.87(+1.73%)
Aug 20, 2018 281.50 289.14 269.34 281.50 611,284 +9.73(+3.58%)
Aug 17, 2018 259.61 276.98 254.22 271.77 870,159 +20.16(+8.01%)
Aug 16, 2018 286.71 293.32 250.92 251.61 506,040 -24.67(-8.93%)
Aug 15, 2018 314.17 315.56 266.21 276.29 806,893 -59.43(-17.70%)
Aug 14, 2018 347.18 351.35 333.63 335.71 217,585 -8.34(-2.42%)
Aug 13, 2018 372.90 372.90 337.80 344.06 473,790 -38.58(-10.08%)
Aug 10, 2018 388.19 397.57 380.55 382.63 272,304 -7.30(-1.87%)
Aug 09, 2018 396.88 407.31 389.93 389.93 282,759 -1.39(-0.36%)
Aug 08, 2018 390.28 395.14 379.50 391.32 292,069 +2.43(+0.63%)
Aug 07, 2018 411.48 412.52 387.15 388.89 304,173 -13.90(-3.45%)
Aug 06, 2018 414.60 414.95 401.40 402.79 198,673 -13.90(-3.34%)
Aug 03, 2018 417.04 431.29 412.17 416.69 330,589 +8.34(+2.04%)
Aug 02, 2018 421.90 423.29 406.61 408.35 256,601 -12.86(-3.05%)
Aug 01, 2018 428.85 432.33 419.82 421.21 227,151 -7.99(-1.86%)
Jul 31, 2018 427.12 441.36 422.94 429.20 236,733 +1.74(+0.41%)
Jul 30, 2018 436.15 436.50 425.73 427.46 154,305 -7.64(-1.76%)
Jul 27, 2018 442.75 444.49 432.68 435.11 185,488 -1.39(-0.32%)
Jul 26, 2018 448.31 453.53 435.46 436.50 227,522 -18.77(-4.12%)
Jul 25, 2018 451.44 455.26 442.06 455.26 243,255 +13.90(+3.15%)
Jul 24, 2018 434.07 444.14 433.03 441.36 170,745 +11.47(+2.67%)
Jul 23, 2018 438.93 443.45 426.07 429.89 278,924 -14.60(-3.28%)
Jul 20, 2018 447.97 451.79 440.32 444.49 214,055 +7.65(+1.75%)
Jul 19, 2018 431.29 456.83 430.94 436.85 451,550 -17.03(-3.75%)
Jul 18, 2018 443.80 455.26 436.15 453.88 219,442 +5.56(+1.24%)
Jul 17, 2018 444.49 455.45 442.75 448.31 295,479 -7.30(-1.60%)
Jul 16, 2018 458.74 464.64 452.83 455.61 203,182 -8.69(-1.87%)
Jul 13, 2018 467.78 473.34 463.95 464.30 244,585 -9.38(-1.98%)
Jul 12, 2018 478.20 484.11 472.64 473.68 195,610 +5.21(+1.11%)
Jul 11, 2018 490.37 497.66 466.39 468.47 341,309 -35.80(-7.10%)
Jul 10, 2018 498.36 507.92 490.02 504.27 175,355 -4.52(-0.89%)
Jul 09, 2018 524.08 526.34 506.91 508.79 189,716 +1.39(+0.27%)
Jul 06, 2018 502.18 515.04 500.10 507.39 210,654 +7.99(+1.60%)
Jul 05, 2018 496.62 502.88 492.45 499.40 213,347 +14.60(+3.01%)
Jul 03, 2018 484.81 484.81 484.81 0 +24.67(+5.36%)
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.