Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
77.81
+0.01 (0.01%)
Jun 25, 2025, 4:00 PM - Market closed
JNUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 76.52 | 78.06 | 76.01 | 77.81 | 77.81 | 0.01% | 228,064 |
| 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 |
| May 14, 2025 | 59.77 | 60.36 | 58.66 | 59.60 | 59.47 | -4.81% | 593,363 |
| May 13, 2025 | 62.49 | 63.41 | 61.25 | 62.61 | 62.48 | 0.47% | 484,079 |
| May 12, 2025 | 67.02 | 67.40 | 61.74 | 62.32 | 62.19 | -15.92% | 1,059,750 |
| May 9, 2025 | 71.23 | 74.50 | 70.03 | 74.12 | 73.96 | 7.65% | 506,513 |
| May 8, 2025 | 72.00 | 72.53 | 68.62 | 68.85 | 68.71 | -2.97% | 363,130 |
| May 7, 2025 | 71.35 | 72.98 | 69.96 | 70.96 | 70.81 | -5.42% | 425,862 |
| May 6, 2025 | 71.20 | 75.28 | 70.23 | 75.03 | 74.87 | 11.50% | 900,143 |
| May 5, 2025 | 67.38 | 67.56 | 65.20 | 67.29 | 67.15 | 7.87% | 476,216 |
| May 2, 2025 | 64.58 | 65.43 | 61.61 | 62.38 | 62.25 | -0.08% | 365,204 |
| May 1, 2025 | 64.64 | 64.64 | 62.03 | 62.43 | 62.30 | -8.58% | 520,276 |
| Apr 30, 2025 | 65.45 | 68.33 | 65.26 | 68.29 | 68.15 | 2.35% | 263,811 |
| Apr 29, 2025 | 67.48 | 68.89 | 66.54 | 66.72 | 66.58 | -2.87% | 172,314 |
| Apr 28, 2025 | 66.97 | 68.81 | 65.60 | 68.69 | 68.55 | 1.48% | 236,648 |
| Apr 25, 2025 | 65.78 | 67.69 | 65.50 | 67.69 | 67.55 | -3.75% | 251,508 |
| Apr 24, 2025 | 70.31 | 70.73 | 67.89 | 70.33 | 70.18 | 4.22% | 329,323 |
| Apr 23, 2025 | 66.56 | 69.44 | 65.42 | 67.48 | 67.34 | -5.73% | 704,886 |
| Apr 22, 2025 | 77.90 | 77.90 | 70.93 | 71.58 | 71.43 | -7.15% | 793,853 |
| Apr 21, 2025 | 79.53 | 81.18 | 74.72 | 77.09 | 76.93 | 2.86% | 560,779 |
| Apr 17, 2025 | 76.59 | 76.69 | 72.67 | 74.95 | 74.79 | -3.03% | 541,462 |
| Apr 16, 2025 | 77.96 | 79.83 | 75.69 | 77.29 | 77.13 | 6.87% | 850,385 |
| Apr 15, 2025 | 72.29 | 73.11 | 71.22 | 72.32 | 72.17 | 2.15% | 366,535 |
| Apr 14, 2025 | 66.80 | 70.89 | 66.00 | 70.80 | 70.65 | 3.98% | 555,383 |