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 30, 2020 124.50 127.11 121.40 123.95 989,315 -2.84(-2.24%)
Sep 29, 2020 124.04 128.47 123.85 126.80 1,117,755 +3.52(+2.85%)
Sep 28, 2020 123.91 125.37 119.80 123.28 1,418,059 +4.15(+3.48%)
Sep 25, 2020 117.32 121.45 114.35 119.13 1,126,779 -2.03(-1.67%)
Sep 24, 2020 110.71 123.48 109.17 121.16 2,212,153 +6.80(+5.95%)
Sep 23, 2020 128.76 129.42 111.78 114.35 3,475,903 -20.39(-15.13%)
Sep 22, 2020 134.52 137.04 130.57 134.74 1,343,571 -0.19(-0.14%)
Sep 21, 2020 138.99 143.58 131.98 134.94 2,066,829 -15.58(-10.35%)
Sep 18, 2020 154.24 157.78 149.72 150.51 951,003 -2.21(-1.45%)
Sep 17, 2020 147.98 154.22 144.98 152.72 986,279 -3.26(-2.09%)
Sep 16, 2020 160.47 160.85 154.12 155.98 1,229,756 +1.92(+1.25%)
Sep 15, 2020 160.01 160.95 152.31 154.06 1,414,077 +0.41(+0.27%)
Sep 14, 2020 144.42 154.26 144.13 153.65 1,670,734 +14.52(+10.44%)
Sep 11, 2020 145.32 148.75 137.41 139.13 938,826 -4.11(-2.87%)
Sep 10, 2020 150.35 152.51 140.97 143.24 1,488,127 -3.36(-2.29%)
Sep 09, 2020 138.37 148.17 138.37 146.60 1,615,466 +11.45(+8.47%)
Sep 08, 2020 130.68 141.71 127.28 135.15 1,374,741 -5.12(-3.65%)
Sep 04, 2020 140.22 141.56 128.37 140.27 1,937,286 -1.93(-1.36%)
Sep 03, 2020 141.40 144.94 133.08 142.20 1,746,708 -1.53(-1.06%)
Sep 02, 2020 142.80 144.13 134.82 143.73 1,472,565 -1.28(-0.88%)
Sep 01, 2020 155.65 155.66 141.63 145.01 2,191,839 -4.31(-2.89%)
Aug 31, 2020 148.38 152.91 146.25 149.32 1,532,753 +2.56(+1.74%)
Aug 28, 2020 142.02 148.36 140.21 146.76 2,095,787 +10.32(+7.56%)
Aug 27, 2020 147.38 147.88 130.84 136.44 2,380,851 -4.94(-3.49%)
Aug 26, 2020 130.83 142.73 130.42 141.38 2,194,649 +7.34(+5.48%)
Aug 25, 2020 133.18 134.29 125.55 134.04 1,751,820 -0.97(-0.72%)
Aug 24, 2020 140.29 141.48 133.83 135.01 1,330,450 -0.63(-0.47%)
Aug 21, 2020 136.91 138.66 132.36 135.65 1,883,273 -7.94(-5.53%)
Aug 20, 2020 138.38 145.20 136.55 143.58 1,777,658 +4.24(+3.04%)
Aug 19, 2020 149.99 150.96 136.82 139.35 2,727,641 -13.96(-9.11%)
Aug 18, 2020 164.00 164.15 148.18 153.31 1,952,028 -3.19(-2.04%)
Aug 17, 2020 150.65 157.57 149.26 156.50 1,979,066 +16.07(+11.44%)
Aug 14, 2020 142.05 143.42 135.16 140.43 1,399,446 -0.28(-0.20%)
Aug 13, 2020 136.19 144.54 133.90 140.71 2,287,733 +10.27(+7.87%)
Aug 12, 2020 137.10 138.68 129.72 130.44 2,031,440 +2.43(+1.90%)
Aug 11, 2020 135.20 142.10 126.12 128.01 3,645,627 -27.58(-17.73%)
Aug 10, 2020 160.67 169.34 154.21 155.59 2,206,311 -2.07(-1.31%)
Aug 07, 2020 163.25 164.24 152.10 157.65 2,492,715 -13.96(-8.14%)
Aug 06, 2020 179.05 180.98 165.84 171.61 2,435,867 -2.01(-1.16%)
Aug 05, 2020 178.57 183.69 167.55 173.62 2,874,495 +5.12(+3.04%)
Aug 04, 2020 152.81 169.26 150.52 168.50 2,699,398 +14.49(+9.41%)
Aug 03, 2020 154.00 156.62 147.75 154.01 1,726,562 -1.50(-0.96%)
Jul 31, 2020 151.47 157.96 149.93 155.51 1,771,293 +7.71(+5.21%)
Jul 30, 2020 150.12 155.55 142.86 147.80 2,307,238 -14.10(-8.71%)
Jul 29, 2020 162.93 167.12 151.58 161.91 2,671,762 -1.06(-0.65%)
Jul 28, 2020 160.89 167.38 157.25 162.97 2,020,705 -3.34(-2.01%)
Jul 27, 2020 163.35 170.35 160.67 166.31 2,578,303 +16.95(+11.35%)
Jul 24, 2020 146.86 150.36 143.14 149.36 1,783,781 +6.22(+4.34%)
Jul 23, 2020 151.08 155.63 137.52 143.14 2,889,906 -8.87(-5.83%)
Jul 22, 2020 147.86 153.74 145.86 152.01 2,330,919 +8.20(+5.70%)
Jul 21, 2020 147.01 149.15 139.65 143.81 2,175,471 +6.89(+5.03%)
Jul 20, 2020 132.48 138.50 131.47 136.93 1,620,097 +8.26(+6.42%)
Jul 17, 2020 122.99 129.66 121.22 128.66 1,810,111 +9.32(+7.81%)
Jul 16, 2020 121.54 124.44 117.18 119.34 1,425,615 -5.66(-4.53%)
Jul 15, 2020 122.43 125.01 117.80 125.00 1,247,205 +2.34(+1.91%)
Jul 14, 2020 113.43 122.80 112.05 122.66 1,739,697 +8.72(+7.65%)
Jul 13, 2020 125.92 127.46 112.44 113.94 1,950,780 -7.61(-6.26%)
Jul 10, 2020 125.40 125.88 118.33 121.55 1,535,987 -1.45(-1.18%)
Jul 09, 2020 125.64 128.31 116.56 123.00 2,438,092 -0.92(-0.74%)
Jul 08, 2020 121.53 125.54 118.02 123.92 2,619,817 +8.68(+7.53%)
Jul 07, 2020 108.46 116.81 108.16 115.25 2,096,016 +5.54(+5.05%)
Jul 06, 2020 108.53 111.40 106.42 109.70 1,412,558 +4.97(+4.74%)
Jul 02, 2020 104.63 110.80 104.13 104.74 1,840,396 -1.34(-1.26%)
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.