Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
74.94
-4.08 (-5.16%)
At close: Jul 28, 2025, 4:00 PM
74.94
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
JNUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 76.79 | 77.10 | 73.54 | 74.85 | - | -5.28% | 505,400 |
| Jul 25, 2025 | 78.00 | 79.02 | 75.93 | 79.02 | 79.02 | -1.15% | 511,730 |
| Jul 24, 2025 | 80.00 | 81.55 | 78.33 | 79.94 | 79.94 | -2.63% | 344,270 |
| Jul 23, 2025 | 83.76 | 84.33 | 80.74 | 82.10 | 82.10 | -3.12% | 326,391 |
| Jul 22, 2025 | 82.60 | 85.50 | 81.05 | 84.74 | 84.74 | 4.68% | 339,769 |
| Jul 21, 2025 | 77.81 | 82.62 | 77.81 | 80.95 | 80.95 | 7.11% | 537,395 |
| Jul 18, 2025 | 78.07 | 78.35 | 75.56 | 75.58 | 75.58 | -1.38% | 202,741 |
| Jul 17, 2025 | 75.96 | 77.48 | 74.03 | 76.64 | 76.64 | -2.33% | 515,048 |
| Jul 16, 2025 | 79.27 | 80.43 | 75.96 | 78.47 | 78.47 | -0.70% | 294,240 |
| Jul 15, 2025 | 81.10 | 81.49 | 77.03 | 79.02 | 79.02 | -2.42% | 427,079 |
| Jul 14, 2025 | 82.41 | 84.69 | 80.74 | 80.98 | 80.98 | -0.91% | 345,016 |
| Jul 11, 2025 | 80.60 | 82.50 | 79.99 | 81.72 | 81.72 | 3.51% | 449,441 |
| Jul 10, 2025 | 78.90 | 78.95 | 76.47 | 78.95 | 78.95 | 1.08% | 238,836 |
| Jul 9, 2025 | 76.34 | 78.72 | 75.62 | 78.11 | 78.11 | 2.21% | 205,593 |
| Jul 8, 2025 | 82.46 | 82.46 | 74.56 | 76.42 | 76.42 | -7.48% | 700,601 |
| Jul 7, 2025 | 79.00 | 82.60 | 76.27 | 82.60 | 82.60 | 1.91% | 358,531 |
| Jul 3, 2025 | 79.13 | 81.26 | 79.13 | 81.05 | 81.05 | 0.55% | 186,634 |
| Jul 2, 2025 | 80.48 | 80.88 | 77.92 | 80.61 | 80.61 | 1.75% | 296,313 |
| Jul 1, 2025 | 81.95 | 82.46 | 79.04 | 79.22 | 79.22 | -0.20% | 420,700 |
| Jun 30, 2025 | 75.54 | 79.47 | 75.20 | 79.38 | 79.38 | 6.56% | 325,923 |
| Jun 27, 2025 | 74.68 | 74.91 | 73.16 | 74.49 | 74.49 | -6.62% | 408,773 |
| Jun 26, 2025 | 77.87 | 79.98 | 77.28 | 79.77 | 79.77 | 2.52% | 297,321 |
| Jun 25, 2025 | 76.52 | 78.06 | 76.01 | 77.81 | 77.81 | 0.01% | 229,420 |
| Jun 24, 2025 | 76.47 | 77.88 | 73.87 | 77.80 | 77.80 | -3.69% | 481,977 |
| Jun 23, 2025 | 79.08 | 83.24 | 78.60 | 80.78 | 80.61 | 2.40% | 353,724 |
| Jun 20, 2025 | 81.06 | 83.00 | 78.75 | 78.89 | 78.72 | -4.36% | 315,842 |
| Jun 18, 2025 | 84.83 | 85.06 | 82.10 | 82.49 | 82.32 | -3.09% | 236,810 |
| Jun 17, 2025 | 85.50 | 86.00 | 83.62 | 85.12 | 84.94 | 0.56% | 251,584 |
| Jun 16, 2025 | 87.14 | 87.82 | 84.21 | 84.65 | 84.47 | -4.48% | 325,250 |
| Jun 13, 2025 | 89.92 | 89.93 | 87.91 | 88.62 | 88.43 | 1.71% | 260,926 |
| Jun 12, 2025 | 85.87 | 88.30 | 85.37 | 87.13 | 86.95 | 4.70% | 477,158 |
| Jun 11, 2025 | 83.09 | 83.67 | 82.00 | 83.22 | 83.04 | 0.91% | 240,578 |
| Jun 10, 2025 | 85.55 | 86.21 | 81.12 | 82.47 | 82.30 | -2.92% | 563,946 |
| Jun 9, 2025 | 84.25 | 85.98 | 83.70 | 84.95 | 84.77 | 1.55% | 286,011 |
| Jun 6, 2025 | 87.41 | 88.02 | 82.96 | 83.65 | 83.47 | -4.60% | 499,985 |
| Jun 5, 2025 | 86.92 | 90.57 | 85.60 | 87.68 | 87.50 | 4.10% | 485,686 |
| Jun 4, 2025 | 84.00 | 85.19 | 82.88 | 84.23 | 84.05 | 1.63% | 441,457 |
| Jun 3, 2025 | 81.88 | 82.98 | 80.39 | 82.88 | 82.71 | -1.88% | 509,946 |
| Jun 2, 2025 | 78.50 | 85.43 | 78.24 | 84.47 | 84.29 | 12.43% | 758,099 |
| May 30, 2025 | 72.60 | 75.34 | 71.95 | 75.13 | 74.97 | 2.04% | 421,949 |
| May 29, 2025 | 74.97 | 75.60 | 72.72 | 73.63 | 73.48 | -0.23% | 264,596 |
| May 28, 2025 | 72.21 | 73.81 | 72.00 | 73.80 | 73.64 | 3.09% | 208,623 |
| May 27, 2025 | 70.50 | 73.32 | 70.33 | 71.59 | 71.44 | -2.94% | 391,602 |
| May 23, 2025 | 73.35 | 74.60 | 71.46 | 73.76 | 73.60 | 5.81% | 452,056 |
| May 22, 2025 | 70.36 | 71.17 | 68.57 | 69.71 | 69.56 | -1.09% | 444,479 |
| May 21, 2025 | 68.89 | 71.33 | 68.89 | 70.48 | 70.33 | 2.92% | 530,000 |
| May 20, 2025 | 64.28 | 68.76 | 64.00 | 68.48 | 68.34 | 6.75% | 677,558 |
| May 19, 2025 | 63.38 | 64.39 | 62.29 | 64.15 | 64.02 | 4.96% | 498,376 |
| May 16, 2025 | 59.35 | 61.14 | 58.57 | 61.12 | 60.99 | -1.64% | 614,241 |
| May 15, 2025 | 60.80 | 62.41 | 59.40 | 62.14 | 62.01 | 4.26% | 692,572 |