Quantcast

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

(ETF)
JNUG 
$9.21
*  
0.31
3.48%
Get JNUG Alerts
*Delayed - data as of Oct. 23, 2018  -  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
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 22-JUL-2018 TO 22-OCT-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 9.62 9.80 9.04 9.21 13,036,097
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
09/12/2018 6.72 7.68 6.65 7.52 23,489,570
09/11/2018 6.54 6.89 6.4 6.81 15,452,430
09/10/2018 7.13 7.16 6.76 6.87 13,503,680
09/07/2018 7.07 7.33 6.82 7.13 14,849,580
09/06/2018 7.3 7.5 7.03 7.1 17,079,550
09/05/2018 7.48 7.49 7.07 7.17 15,030,530
09/04/2018 7.53 7.6 7.12 7.4 15,919,780
08/31/2018 7.91 8.1462 7.75 7.81 11,456,680
08/30/2018 8.09 8.11 7.8 7.91 13,137,510
08/29/2018 8.37 8.49 8.09 8.27 10,270,130
08/28/2018 9.09 9.2 8.03 8.31 26,065,790
08/27/2018 8.5 8.88 8.45 8.85 12,173,120
08/24/2018 7.84 8.6299 7.77 8.36 23,464,540
08/23/2018 8.04 8.05 7.31 7.52 21,301,090
08/22/2018 8.45 8.45 8.1 8.31 10,558,420
08/21/2018 8.16 8.36 7.95 8.24 12,845,560
08/20/2018 8.1 8.32 7.75 8.1 21,212,630
08/17/2018 7.47 7.97 7.315 7.82 29,910,720
08/16/2018 8.25 8.44 7.22 7.24 17,541,870
08/15/2018 9.04 9.08 7.66 7.95 27,999,390
08/14/2018 9.99 10.11 9.6 9.66 7,544,763
08/13/2018 10.73 10.73 9.72 9.9 16,444,710
08/10/2018 11.17 11.44 10.95 11.01 9,443,213
08/09/2018 11.42 11.72 11.22 11.22 9,801,977
08/08/2018 11.23 11.37 10.92 11.26 10,136,200
08/07/2018 11.84 11.87 11.14 11.19 10,193,580
08/06/2018 11.93 11.94 11.551 11.59 6,891,437
08/03/2018 12 12.41 11.86 11.99 11,476,820
08/02/2018 12.14 12.1775 11.7 11.75 8,899,979
08/01/2018 12.34 12.44 12.08 12.12 7,882,798
07/31/2018 12.29 12.7 12.17 12.35 8,172,913
07/30/2018 12.55 12.565 12.25 12.3 5,343,303
07/27/2018 12.74 12.79 12.45 12.52 6,425,822
07/26/2018 12.9 13.05 12.53 12.56 7,895,964
07/25/2018 12.99 13.1 12.72 13.1 8,443,619
07/24/2018 12.49 12.78 12.4601 12.7 5,909,854
07/23/2018 12.63 12.76 12.26 12.37 9,678,552
*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