Quantcast

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

(ETF)
JNUG 
$15.8748
*  
0.0448
0.28%
Get JNUG Alerts
*Delayed - data as of Apr. 19, 2018 15:49 ET  -  Find a broker to begin trading JNUG now


Community Rating:
View:    JNUG After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-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.
15:49 16.03 16.41 15.41 15.8748 9,320,397
04/18/2018 15.89 16.38 15.78 15.83 10,956,510
04/17/2018 15.03 15.6751 14.931 15.49 6,391,530
04/16/2018 15.45 15.45 14.9166 15.17 7,110,128
04/13/2018 14.86 15.484 14.82 15.21 9,395,697
04/12/2018 14.6 14.84 14.41 14.44 8,026,967
04/11/2018 14.6 15.71 14.55 15.11 17,007,330
04/10/2018 14.03 14.4 13.8922 14.13 7,336,479
04/09/2018 13.78 14.19 13.44 13.79 7,722,928
04/06/2018 13.81 13.93 13.6 13.83 10,041,130
04/05/2018 13 13.47 12.99 13.45 7,685,600
04/04/2018 13.92 13.93 13.12 13.26 9,806,294
04/03/2018 13.65 13.7099 13.21 13.37 8,555,070
04/02/2018 14 14.455 13.74 13.99 13,464,780
03/29/2018 13.02 13.58 13.01 13.56 10,435,690
03/28/2018 13.56 13.63 12.95 13.07 14,906,100
03/27/2018 14.01 14.33 13.76 13.97 11,156,340
03/26/2018 14.72 15 14.64 14.7 10,024,090
03/23/2018 14.5 14.92 14.25 14.45 16,184,840
03/22/2018 13.85 14.11 13.52 13.59 11,188,430
03/21/2018 13.28 14.42 13.1 14.14 24,319,840
03/20/2018 13 13.076 12.6947 12.81 8,123,013
03/19/2018 12.85 13.42 12.63 13.2 12,341,450
03/16/2018 13.02 13.04 12.57 12.84 9,966,508
03/15/2018 13.17 13.25 12.85 13.03 11,903,200
03/14/2018 13.36 13.64 13.23 13.38 5,599,044
03/13/2018 13.6 13.777 13.101 13.38 8,979,297
03/12/2018 13.05 13.58 12.77 13.53 10,861,300
03/09/2018 13.04 13.75 13.03 13.25 12,530,900
03/08/2018 13.3 13.42 12.94 13.31 12,055,660
03/07/2018 14.02 14.2 13.02 13.22 16,229,750
03/06/2018 13.94 14.69 13.92 14.16 17,257,720
03/05/2018 13.17 13.47 13.02 13.42 8,721,575
03/02/2018 13.92 14.1 13.26 13.36 13,517,590
03/01/2018 12.6 13.69 12.08 13.52 19,412,010
02/28/2018 13.21 13.42 12.92 12.96 8,351,379
02/27/2018 13.93 13.97 12.82 13.1 16,513,650
02/26/2018 14.04 14.36 13.8301 14.33 8,907,443
02/23/2018 13.26 13.78 13.07 13.62 7,889,883
02/22/2018 13.53 13.69 13.11 13.15 10,428,430
02/21/2018 13.73 14.6444 13.2 13.2 15,969,310
02/20/2018 13.9 14.2 13.08 13.26 13,185,130
02/16/2018 15.46 15.68 13.9 14.46 17,763,050
02/15/2018 15.96 16.135 14.9 15.91 14,845,600
02/14/2018 13.9 16.03 13.44 15.83 25,204,810
02/13/2018 13.71 14.09 13.35 13.87 12,809,690
02/12/2018 12.59 13.98 12.32 13.53 15,285,250
02/09/2018 13.19 13.22 11.34 12.26 23,981,750
02/08/2018 13.18 13.8 12.88 13.17 14,230,010
02/07/2018 13.15 13.9455 12.88 13.06 15,001,580
02/06/2018 14 14.35 13.36 13.44 14,666,230
02/05/2018 14.62 14.795 14.01 14.6 10,618,430
02/02/2018 15.58 15.58 14.3 14.47 20,142,370
02/01/2018 16.02 16.63 15.73 16.42 12,419,080
01/31/2018 16.25 16.8 15.15 16.52 18,208,110
01/30/2018 16.94 17 15.56 15.78 12,670,660
01/29/2018 17.75 17.8 16.2 16.42 15,724,840
01/26/2018 18.3 18.79 18.03 18.31 7,399,653
01/25/2018 20.15 20.29 17.7501 17.98 18,788,430
01/24/2018 19.85 20.5 19.62 19.96 15,532,660
01/23/2018 17.71 19 17.18 18.86 11,414,550
01/22/2018 18.05 18.43 17.63 18.04 7,010,152
01/19/2018 18.08 18.375 17.88 17.93 8,248,343
01/18/2018 18.9 19.05 17.581 17.72 14,873,940
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio