Quantcast

Direxion Daily Junior Gold Miners Index Bull 3X Shares Historical Stock Prices

(ETF)
JNUG 
$7.71
*  
0.04
0.52%
Get JNUG Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading JNUG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.63 7.74 7.54 7.71 5,258,826
12/13/2018 7.59 7.74 7.54 7.71 5,251,685
12/12/2018 7.4 7.81 7.37 7.75 8,750,355
12/11/2018 7.41 7.6199 7.21 7.42 6,225,326
12/10/2018 7.34 7.72 7.12 7.28 9,743,446
12/07/2018 6.96 7.64 6.93 7.47 12,985,620
12/06/2018 6.93 7.08 6.72 6.87 9,599,145
12/04/2018 7 7.08 6.72 6.8 9,991,971
12/03/2018 6.8 6.94 6.57 6.76 7,816,174
11/30/2018 6.6 6.62 6.26 6.45 8,782,799
11/29/2018 6.99 7.03 6.6 6.6 7,485,809
11/28/2018 6.3 7.1 6.255 6.88 14,667,450
11/27/2018 6.78 6.8066 6.25 6.4 13,719,020
11/26/2018 7.1 7.26 6.72 6.78 8,314,849
11/23/2018 7.4 7.5 6.935 7.01 7,201,344
11/21/2018 7.29 7.75 7.28 7.61 11,157,700
11/20/2018 7.41 7.41 6.7373 7.09 9,984,411
11/19/2018 7.2 7.555 7.19 7.28 7,979,961
11/16/2018 7.18 7.33 7.1 7.2 9,398,157
11/15/2018 6.7 6.97 6.66 6.92 9,249,637
11/14/2018 6.21 6.76 6.17 6.54 12,563,320
11/13/2018 6.6 6.64 6.13 6.23 11,543,780
11/12/2018 6.82 6.9001 6.43 6.52 9,761,031
11/09/2018 7.02 7.1 6.84 6.97 13,342,360
11/08/2018 7.31 7.58 7.22 7.33 9,259,861
11/07/2018 7.8 7.85 7.4 7.43 9,834,167
11/06/2018 7.87 8.01 7.52 7.6 7,832,886
11/05/2018 7.65 8.09 7.65 7.88 7,660,751
11/02/2018 7.7 7.95 7.586 7.73 8,667,426
11/01/2018 7.6 7.99 7.54 7.76 17,226,830
10/31/2018 7.46 7.46 7.02 7.17 17,612,090
10/30/2018 7.6 8.07 7.37 7.69 12,547,150
10/29/2018 7.96 8.2352 7.62 7.62 11,326,860
10/26/2018 8.25 8.63 7.91 7.92 13,070,670
10/25/2018 9.04 9.09 8 8.08 15,056,230
10/24/2018 9.21 9.4382 8.82 8.94 11,120,350
10/23/2018 9.63 9.8 9.04 9.21 13,096,980
10/22/2018 9 9.08 8.7167 8.9 9,929,727
10/19/2018 9.22 9.4 9.05 9.15 7,348,463
10/18/2018 9.11 9.5 8.92 8.96 11,282,850
10/17/2018 9.27 9.54 8.93 9.05 10,123,700
10/16/2018 9.6099 9.69 8.9503 9.35 13,605,940
10/15/2018 9.25 9.85 9.15 9.38 19,585,610
10/12/2018 8.88 9.1 8.32 8.9 14,844,140
10/11/2018 7.99 9.1 7.7801 8.95 30,825,860
10/10/2018 7.38 7.55 7.02 7.53 13,702,990
10/09/2018 7.65 7.695 7.33 7.38 8,225,546
10/08/2018 7.2 7.81 7.17 7.8 9,724,502
10/05/2018 7.89 8 7.58 7.63 8,789,713
10/04/2018 7.88 8.18 7.59 7.76 11,850,820
10/03/2018 8.03 8.15 7.66 7.69 9,035,113
10/02/2018 7.7 8.1 7.66 7.98 12,441,550
10/01/2018 7.25 7.54 7.25 7.44 8,033,164
09/28/2018 7.23 7.61 7.19 7.4 13,281,700
09/27/2018 7.16 7.22 6.96 7.09 16,024,620
09/26/2018 7.81 8.0699 7.4916 7.62 16,482,450
09/25/2018 8.07 8.24 7.8701 7.96 9,496,662
09/24/2018 8.19 8.35 7.81 7.91 12,917,950
09/21/2018 7.97 8.3599 7.87 8.11 14,772,710
09/20/2018 8.54 8.63 8.03 8.46 16,716,840
09/19/2018 7.73 8.33 7.71 8.13 15,995,250
09/18/2018 7.6 7.74 7.31 7.5 10,228,830
09/17/2018 7.25 7.68 7.1 7.58 13,971,930
09/14/2018 7.32 7.39 7 7.06 10,431,590
09/13/2018 7.78 7.85 7.15 7.35 18,649,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JNUG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio