Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
52.14
-2.48 (-4.54%)
At close: Oct 31, 2024, 4:00 PM
52.34
+0.20 (0.38%)
After-hours: Oct 31, 2024, 7:46 PM EDT
JNUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 53.30 | 53.77 | 50.35 | 52.14 | 52.14 | -4.54% | 886,415 |
| Oct 30, 2024 | 56.21 | 56.50 | 53.41 | 54.62 | 54.62 | -3.45% | 600,300 |
| Oct 29, 2024 | 55.48 | 56.86 | 54.90 | 56.57 | 56.57 | 3.93% | 746,336 |
| Oct 28, 2024 | 54.77 | 55.41 | 54.14 | 54.43 | 54.43 | -0.73% | 455,400 |
| Oct 25, 2024 | 56.19 | 57.10 | 54.45 | 54.83 | 54.83 | -3.25% | 698,825 |
| Oct 24, 2024 | 58.83 | 58.89 | 54.52 | 56.67 | 56.67 | -1.00% | 743,534 |
| Oct 23, 2024 | 58.66 | 58.71 | 56.11 | 57.24 | 57.24 | -4.87% | 692,945 |
| Oct 22, 2024 | 59.18 | 60.66 | 59.18 | 60.17 | 60.17 | 5.03% | 700,711 |
| Oct 21, 2024 | 59.16 | 59.99 | 57.12 | 57.29 | 57.29 | 0.32% | 1,062,500 |
| Oct 18, 2024 | 53.64 | 57.52 | 53.12 | 57.11 | 57.11 | 9.97% | 1,164,900 |
| Oct 17, 2024 | 52.00 | 53.18 | 51.22 | 51.93 | 51.93 | 2.10% | 586,241 |
| Oct 16, 2024 | 51.20 | 52.75 | 50.66 | 50.86 | 50.86 | 1.78% | 849,300 |
| Oct 15, 2024 | 48.70 | 49.97 | 47.98 | 49.97 | 49.97 | 3.54% | 743,950 |
| Oct 14, 2024 | 48.00 | 49.18 | 47.37 | 48.26 | 48.26 | -0.35% | 541,341 |
| Oct 11, 2024 | 48.47 | 49.60 | 48.30 | 48.43 | 48.43 | 1.25% | 727,024 |
| Oct 10, 2024 | 44.99 | 48.14 | 44.66 | 47.83 | 47.83 | 7.10% | 1,072,100 |
| Oct 9, 2024 | 44.54 | 44.69 | 43.13 | 44.66 | 44.66 | -0.69% | 553,518 |
| Oct 8, 2024 | 44.66 | 45.36 | 43.42 | 44.97 | 44.97 | -0.31% | 628,141 |
| Oct 7, 2024 | 46.06 | 46.10 | 44.56 | 45.11 | 45.11 | -3.49% | 844,900 |
| Oct 4, 2024 | 46.75 | 49.10 | 46.25 | 46.74 | 46.74 | 0.37% | 813,668 |
| Oct 3, 2024 | 47.16 | 47.31 | 45.86 | 46.57 | 46.57 | -4.10% | 917,834 |
| Oct 2, 2024 | 48.93 | 49.70 | 47.55 | 48.56 | 48.56 | -0.88% | 578,016 |
| Oct 1, 2024 | 48.55 | 49.81 | 47.65 | 48.99 | 48.99 | 3.75% | 1,028,612 |
| Sep 30, 2024 | 48.03 | 48.61 | 46.16 | 47.22 | 47.22 | -3.20% | 587,555 |
| Sep 27, 2024 | 51.80 | 52.37 | 48.54 | 48.78 | 48.78 | -6.14% | 1,080,904 |
| Sep 26, 2024 | 52.00 | 53.20 | 51.16 | 51.97 | 51.97 | 2.38% | 1,541,401 |
| Sep 25, 2024 | 51.63 | 52.28 | 50.56 | 50.76 | 50.76 | -2.25% | 848,500 |
| Sep 24, 2024 | 48.88 | 52.25 | 48.74 | 51.93 | 51.93 | 7.47% | 1,280,200 |
| Sep 23, 2024 | 49.63 | 50.92 | 48.27 | 48.32 | 48.17 | -2.05% | 746,608 |
| Sep 20, 2024 | 48.57 | 49.90 | 48.17 | 49.33 | 49.18 | 3.90% | 1,226,503 |
| Sep 19, 2024 | 48.31 | 48.56 | 46.68 | 47.48 | 47.34 | 4.51% | 1,153,236 |
| Sep 18, 2024 | 47.62 | 50.71 | 45.22 | 45.43 | 45.29 | -3.44% | 2,291,300 |
| Sep 17, 2024 | 47.74 | 48.58 | 46.74 | 47.05 | 46.91 | -2.00% | 703,348 |
| Sep 16, 2024 | 47.86 | 48.90 | 47.31 | 48.01 | 47.86 | -0.25% | 825,661 |
| Sep 13, 2024 | 47.23 | 48.53 | 47.07 | 48.13 | 47.98 | 6.01% | 1,432,100 |
| Sep 12, 2024 | 41.50 | 45.95 | 41.36 | 45.40 | 45.26 | 12.80% | 1,846,618 |
| Sep 11, 2024 | 38.95 | 40.25 | 37.77 | 40.25 | 40.13 | 2.47% | 552,436 |
| Sep 10, 2024 | 38.07 | 39.28 | 37.19 | 39.28 | 39.16 | 3.97% | 536,200 |
| Sep 9, 2024 | 37.14 | 38.02 | 37.14 | 37.78 | 37.67 | 3.14% | 510,630 |
| Sep 6, 2024 | 39.04 | 39.25 | 36.46 | 36.63 | 36.52 | -6.63% | 1,073,920 |
| Sep 5, 2024 | 39.22 | 40.10 | 38.89 | 39.23 | 39.11 | 3.26% | 855,805 |
| Sep 4, 2024 | 38.01 | 39.26 | 37.65 | 37.99 | 37.88 | -1.91% | 556,900 |
| Sep 3, 2024 | 41.50 | 41.81 | 38.05 | 38.73 | 38.61 | -9.66% | 981,600 |
| Aug 30, 2024 | 43.51 | 43.80 | 41.98 | 42.87 | 42.74 | -1.74% | 573,800 |
| Aug 29, 2024 | 43.00 | 44.21 | 43.00 | 43.63 | 43.50 | 2.18% | 704,900 |
| Aug 28, 2024 | 43.82 | 44.09 | 42.02 | 42.70 | 42.57 | -5.55% | 989,219 |
| Aug 27, 2024 | 44.97 | 45.39 | 44.35 | 45.21 | 45.07 | -1.07% | 647,900 |
| Aug 26, 2024 | 46.70 | 46.94 | 45.35 | 45.70 | 45.56 | -1.15% | 886,922 |
| Aug 23, 2024 | 45.80 | 46.92 | 44.85 | 46.23 | 46.09 | 3.77% | 945,200 |
| Aug 22, 2024 | 46.00 | 46.00 | 44.09 | 44.55 | 44.42 | -6.27% | 1,192,303 |
| Aug 21, 2024 | 46.63 | 47.74 | 45.73 | 47.53 | 47.39 | 2.44% | 845,343 |
| Aug 20, 2024 | 47.33 | 47.86 | 45.81 | 46.40 | 46.26 | 0.63% | 1,589,735 |
| Aug 19, 2024 | 43.60 | 46.19 | 43.50 | 46.11 | 45.97 | 4.42% | 1,442,600 |
| Aug 16, 2024 | 42.58 | 44.19 | 42.04 | 44.16 | 44.03 | 6.00% | 1,624,247 |
| Aug 15, 2024 | 41.14 | 41.98 | 40.02 | 41.66 | 41.53 | 1.88% | 815,567 |
| Aug 14, 2024 | 40.46 | 41.13 | 39.75 | 40.89 | 40.77 | -0.73% | 945,800 |
| Aug 13, 2024 | 39.58 | 41.55 | 39.58 | 41.19 | 41.07 | 3.16% | 1,016,910 |
| Aug 12, 2024 | 38.00 | 40.33 | 37.63 | 39.93 | 39.81 | 7.25% | 1,387,400 |
| Aug 9, 2024 | 37.30 | 37.50 | 36.10 | 37.23 | 37.12 | 1.75% | 816,525 |
| Aug 8, 2024 | 35.69 | 36.94 | 34.80 | 36.59 | 36.48 | 4.69% | 792,100 |
| Aug 7, 2024 | 38.30 | 38.50 | 34.59 | 34.95 | 34.84 | -4.77% | 933,400 |
| Aug 6, 2024 | 35.97 | 37.89 | 35.39 | 36.70 | 36.59 | 1.10% | 915,333 |
| Aug 5, 2024 | 34.44 | 36.94 | 33.14 | 36.30 | 36.19 | -7.66% | 1,603,419 |
| Aug 2, 2024 | 42.71 | 43.24 | 38.47 | 39.31 | 39.19 | -5.69% | 1,618,446 |
| Aug 1, 2024 | 43.69 | 44.28 | 40.32 | 41.68 | 41.55 | -4.64% | 1,618,733 |
| Jul 31, 2024 | 43.06 | 44.27 | 42.65 | 43.71 | 43.58 | 5.25% | 1,208,316 |
| Jul 30, 2024 | 41.51 | 41.90 | 40.36 | 41.53 | 41.40 | 1.59% | 818,837 |
| Jul 29, 2024 | 41.10 | 41.20 | 39.29 | 40.88 | 40.76 | 0.47% | 606,041 |
| Jul 26, 2024 | 40.88 | 41.28 | 40.19 | 40.69 | 40.57 | 1.90% | 779,100 |
| Jul 25, 2024 | 40.35 | 40.85 | 39.37 | 39.93 | 39.81 | -6.09% | 1,685,100 |
| Jul 24, 2024 | 44.66 | 46.00 | 42.40 | 42.52 | 42.39 | -2.01% | 1,800,100 |
| Jul 23, 2024 | 43.60 | 43.81 | 42.97 | 43.39 | 43.26 | -0.89% | 531,900 |
| Jul 22, 2024 | 43.79 | 44.08 | 42.72 | 43.78 | 43.65 | 0.64% | 675,403 |
| Jul 19, 2024 | 42.57 | 44.76 | 42.37 | 43.50 | 43.37 | -3.65% | 817,112 |
| Jul 18, 2024 | 47.50 | 47.70 | 44.47 | 45.15 | 45.01 | -3.22% | 1,181,600 |
| Jul 17, 2024 | 49.16 | 50.10 | 46.65 | 46.65 | 46.51 | -6.83% | 1,148,626 |
| Jul 16, 2024 | 47.58 | 50.07 | 46.85 | 50.07 | 49.92 | 7.56% | 1,506,800 |
| Jul 15, 2024 | 47.49 | 48.41 | 45.92 | 46.55 | 46.41 | -1.00% | 1,262,700 |
| Jul 12, 2024 | 46.18 | 47.82 | 46.07 | 47.02 | 46.88 | -0.82% | 1,144,729 |
| Jul 11, 2024 | 46.82 | 47.65 | 44.87 | 47.41 | 47.27 | 6.25% | 1,659,100 |
| Jul 10, 2024 | 43.20 | 44.85 | 43.11 | 44.62 | 44.49 | 5.46% | 975,810 |
| Jul 9, 2024 | 42.39 | 43.11 | 41.59 | 42.31 | 42.18 | -0.45% | 637,273 |
| Jul 8, 2024 | 41.71 | 42.50 | 40.94 | 42.50 | 42.37 | 0.02% | 706,222 |
| Jul 5, 2024 | 41.77 | 43.09 | 41.24 | 42.49 | 42.36 | 5.80% | 1,382,800 |
| Jul 3, 2024 | 38.42 | 40.72 | 38.42 | 40.16 | 40.04 | 7.73% | 1,151,315 |
| Jul 2, 2024 | 36.91 | 37.94 | 36.30 | 37.28 | 37.17 | 0.89% | 763,700 |
| Jul 1, 2024 | 37.71 | 38.30 | 36.87 | 36.95 | 36.84 | -0.81% | 521,669 |
| Jun 28, 2024 | 38.05 | 38.53 | 36.67 | 37.25 | 37.14 | -1.46% | 758,519 |
| Jun 27, 2024 | 37.69 | 38.32 | 37.62 | 37.80 | 37.69 | 2.69% | 749,616 |
| Jun 26, 2024 | 35.65 | 36.88 | 35.52 | 36.81 | 36.70 | -0.24% | 762,900 |
| Jun 25, 2024 | 37.21 | 37.38 | 36.71 | 36.90 | 36.79 | -2.89% | 773,900 |
| Jun 24, 2024 | 38.75 | 39.18 | 37.86 | 38.00 | 37.68 | -0.55% | 904,532 |
| Jun 21, 2024 | 39.26 | 39.37 | 37.55 | 38.21 | 37.89 | -3.99% | 1,488,642 |
| Jun 20, 2024 | 38.43 | 40.00 | 38.03 | 39.80 | 39.47 | 6.05% | 1,553,200 |
| Jun 18, 2024 | 36.08 | 38.16 | 35.96 | 37.53 | 37.22 | 2.32% | 1,373,332 |
| Jun 17, 2024 | 36.75 | 36.78 | 35.42 | 36.68 | 36.37 | -1.19% | 982,400 |
| Jun 14, 2024 | 37.26 | 37.26 | 36.01 | 37.12 | 36.81 | 2.03% | 994,400 |
| Jun 13, 2024 | 37.67 | 38.56 | 35.99 | 36.38 | 36.08 | -4.69% | 1,060,215 |
| Jun 12, 2024 | 39.70 | 40.15 | 37.60 | 38.17 | 37.85 | 1.01% | 1,685,603 |
| Jun 11, 2024 | 37.73 | 37.86 | 36.82 | 37.79 | 37.47 | -1.15% | 1,141,243 |