JNUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.01	44.50	43.50	43.83	43.83	-2.40%	818,317
Nov 19, 2024	44.42	44.91	43.08	44.91	44.91	3.43%	1,375,770
Nov 18, 2024	42.17	44.27	41.95	43.42	43.42	10.06%	1,365,610
Nov 15, 2024	40.43	41.28	39.24	39.45	39.45	-1.13%	878,194
Nov 14, 2024	39.16	40.50	38.91	39.90	39.90	0.96%	1,069,442
Nov 13, 2024	42.18	42.50	39.46	39.52	39.52	-4.36%	979,107
Nov 12, 2024	42.25	42.29	40.08	41.32	41.32	-3.55%	1,224,445
Nov 11, 2024	44.15	45.03	40.88	42.84	42.84	-10.28%	1,269,049
Nov 8, 2024	48.95	48.95	46.53	47.75	47.75	-3.67%	747,973
Nov 7, 2024	48.54	49.88	46.86	49.57	49.57	5.94%	691,968
Nov 6, 2024	44.88	48.03	44.12	46.79	46.79	-7.07%	884,587
Nov 5, 2024	51.19	52.12	49.84	50.35	50.35	0.30%	457,807
Nov 4, 2024	51.24	52.00	49.92	50.20	50.20	-0.87%	415,832
Nov 1, 2024	52.50	53.39	50.47	50.64	50.64	-2.88%	574,014
Oct 31, 2024	53.30	53.77	50.35	52.14	52.14	-4.54%	890,551
Oct 30, 2024	56.21	56.50	53.41	54.62	54.62	-3.45%	600,299
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%	455,377
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%	1,062,486
Oct 18, 2024	53.64	57.52	53.12	57.11	57.11	9.97%	1,164,871
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%	849,255
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%	1,072,063
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%	844,864
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%	848,462
Sep 24, 2024	48.88	52.25	48.74	51.93	51.93	7.47%	1,280,185
Sep 23, 2024	49.63	50.92	48.27	48.32	48.19	-2.05%	746,608
Sep 20, 2024	48.57	49.90	48.17	49.33	49.19	3.90%	1,226,503
Sep 19, 2024	48.31	48.56	46.68	47.48	47.35	4.51%	1,153,236
Sep 18, 2024	47.62	50.71	45.22	45.43	45.30	-3.44%	2,291,285
Sep 17, 2024	47.74	48.58	46.74	47.05	46.92	-2.00%	703,348
Sep 16, 2024	47.86	48.90	47.31	48.01	47.88	-0.25%	825,661
Sep 13, 2024	47.23	48.53	47.07	48.13	48.00	6.01%	1,432,091
Sep 12, 2024	41.50	45.95	41.36	45.40	45.27	12.80%	1,846,618
Sep 11, 2024	38.95	40.25	37.77	40.25	40.14	2.47%	552,436
Sep 10, 2024	38.07	39.28	37.19	39.28	39.17	3.97%	536,166
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	36.53	-6.63%	1,073,920
Sep 5, 2024	39.22	40.10	38.89	39.23	39.12	3.26%	855,805
Sep 4, 2024	38.01	39.26	37.65	37.99	37.88	-1.91%	553,653
Sep 3, 2024	41.50	41.81	38.05	38.73	38.62	-9.66%	981,571
Aug 30, 2024	43.51	43.80	41.98	42.87	42.75	-1.74%	573,784
Aug 29, 2024	43.00	44.21	43.00	43.63	43.51	2.18%	704,857
Aug 28, 2024	43.82	44.09	42.02	42.70	42.58	-5.55%	989,219
Aug 27, 2024	44.97	45.39	44.35	45.21	45.08	-1.07%	647,872
Aug 26, 2024	46.70	46.94	45.35	45.70	45.57	-1.15%	886,922
Aug 23, 2024	45.80	46.92	44.85	46.23	46.10	3.77%	945,196
Aug 22, 2024	46.00	46.00	44.09	44.55	44.43	-6.27%	1,192,303
Aug 21, 2024	46.63	47.74	45.73	47.53	47.40	2.44%	845,343
Aug 20, 2024	47.33	47.86	45.81	46.40	46.27	0.63%	1,589,735
Aug 19, 2024	43.60	46.19	43.50	46.11	45.98	4.42%	1,442,551
Aug 16, 2024	42.58	44.19	42.04	44.16	44.04	6.00%	1,624,247
Aug 15, 2024	41.14	41.98	40.02	41.66	41.54	1.88%	815,567
Aug 14, 2024	40.46	41.13	39.75	40.89	40.78	-0.73%	945,753
Aug 13, 2024	39.58	41.55	39.58	41.19	41.08	3.16%	1,016,910
Aug 12, 2024	38.00	40.33	37.63	39.93	39.82	7.25%	1,387,375
Aug 9, 2024	37.30	37.50	36.10	37.23	37.13	1.75%	816,525
Aug 8, 2024	35.69	36.94	34.80	36.59	36.49	4.69%	792,098
Aug 7, 2024	38.30	38.50	34.59	34.95	34.85	-4.77%	933,392
Aug 6, 2024	35.97	37.89	35.39	36.70	36.60	1.10%	915,333
Aug 5, 2024	34.44	36.94	33.14	36.30	36.20	-7.66%	1,603,419
Aug 2, 2024	42.71	43.24	38.47	39.31	39.20	-5.69%	1,618,446
Aug 1, 2024	43.69	44.28	40.32	41.68	41.56	-4.64%	1,618,733
Jul 31, 2024	43.06	44.27	42.65	43.71	43.59	5.25%	1,208,316
Jul 30, 2024	41.51	41.90	40.36	41.53	41.41	1.59%	818,837
Jul 29, 2024	41.10	41.20	39.29	40.88	40.77	0.47%	606,041
Jul 26, 2024	40.88	41.28	40.19	40.69	40.58	1.90%	779,086
Jul 25, 2024	40.35	40.85	39.37	39.93	39.82	-6.09%	1,685,093
Jul 24, 2024	44.66	46.00	42.40	42.52	42.40	-2.01%	1,800,096
Jul 23, 2024	43.60	43.81	42.97	43.39	43.27	-0.89%	531,867
Jul 22, 2024	43.79	44.08	42.72	43.78	43.66	0.64%	675,403
Jul 19, 2024	42.57	44.76	42.37	43.50	43.38	-3.65%	817,112
Jul 18, 2024	47.50	47.70	44.47	45.15	45.02	-3.22%	1,181,587
Jul 17, 2024	49.16	50.10	46.65	46.65	46.52	-6.83%	1,148,626
Jul 16, 2024	47.58	50.07	46.85	50.07	49.93	7.56%	1,506,800
Jul 15, 2024	47.49	48.41	45.92	46.55	46.42	-1.00%	1,262,671
Jul 12, 2024	46.18	47.82	46.07	47.02	46.89	-0.82%	1,144,729
Jul 11, 2024	46.82	47.65	44.87	47.41	47.28	6.25%	1,659,067
Jul 10, 2024	43.20	44.85	43.11	44.62	44.50	5.46%	975,810
Jul 9, 2024	42.39	43.11	41.59	42.31	42.19	-0.45%	637,273
Jul 8, 2024	41.71	42.50	40.94	42.50	42.38	0.02%	706,222
Jul 5, 2024	41.77	43.09	41.24	42.49	42.37	5.80%	1,382,774
Jul 3, 2024	38.42	40.72	38.42	40.16	40.05	7.73%	1,151,315
Jul 2, 2024	36.91	37.94	36.30	37.28	37.18	0.89%	763,654