Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
61.16
+0.56 (0.92%)
Mar 31, 2025, 3:27 PM EDT - Market open
JNUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 60.95 | 60.95 | 57.21 | 59.98 | - | -1.02% | 454,094 |
| Mar 28, 2025 | 62.50 | 64.38 | 60.05 | 60.60 | 60.60 | -1.74% | 1,060,257 |
| Mar 27, 2025 | 60.37 | 62.18 | 59.14 | 61.67 | 61.67 | 5.58% | 746,990 |
| Mar 26, 2025 | 60.00 | 60.31 | 58.10 | 58.41 | 58.41 | -1.52% | 465,369 |
| Mar 25, 2025 | 59.30 | 61.83 | 59.30 | 59.31 | 59.31 | 2.12% | 632,021 |
| Mar 24, 2025 | 59.35 | 59.75 | 58.04 | 58.08 | 57.29 | -1.12% | 401,405 |
| Mar 21, 2025 | 59.08 | 59.10 | 56.97 | 58.74 | 57.94 | -3.09% | 695,792 |
| Mar 20, 2025 | 59.32 | 61.20 | 58.40 | 60.61 | 59.78 | -0.54% | 495,689 |
| Mar 19, 2025 | 60.50 | 61.50 | 59.24 | 60.94 | 60.11 | 0.53% | 871,831 |
| Mar 18, 2025 | 62.67 | 63.43 | 60.50 | 60.62 | 59.79 | 0.43% | 810,023 |
| Mar 17, 2025 | 57.78 | 60.96 | 57.78 | 60.36 | 59.54 | 4.77% | 751,569 |
| Mar 14, 2025 | 57.95 | 58.50 | 56.70 | 57.61 | 56.82 | 1.95% | 817,972 |
| Mar 13, 2025 | 53.60 | 57.22 | 53.33 | 56.51 | 55.74 | 6.52% | 1,227,640 |
| Mar 12, 2025 | 50.55 | 53.43 | 50.41 | 53.05 | 52.33 | 3.19% | 565,958 |
| Mar 11, 2025 | 48.58 | 51.87 | 48.58 | 51.41 | 50.71 | 7.71% | 794,469 |
| Mar 10, 2025 | 50.68 | 51.19 | 46.74 | 47.73 | 47.08 | -8.05% | 700,248 |
| Mar 7, 2025 | 50.44 | 53.16 | 49.68 | 51.91 | 51.20 | 2.49% | 755,610 |
| Mar 6, 2025 | 50.88 | 52.42 | 50.18 | 50.65 | 49.96 | -1.07% | 576,472 |
| Mar 5, 2025 | 47.05 | 51.42 | 47.05 | 51.20 | 50.50 | 8.75% | 749,375 |
| Mar 4, 2025 | 47.07 | 48.33 | 44.69 | 47.08 | 46.44 | 3.38% | 781,292 |
| Mar 3, 2025 | 47.19 | 48.61 | 45.00 | 45.54 | 44.92 | -0.18% | 750,226 |
| Feb 28, 2025 | 44.00 | 45.79 | 43.17 | 45.62 | 45.00 | 0.40% | 724,497 |
| Feb 27, 2025 | 48.25 | 48.51 | 45.16 | 45.44 | 44.82 | -8.53% | 896,847 |
| Feb 26, 2025 | 47.20 | 50.27 | 46.69 | 49.68 | 49.00 | 2.48% | 499,442 |
| Feb 25, 2025 | 49.51 | 49.79 | 46.45 | 48.48 | 47.82 | -2.79% | 783,605 |
| Feb 24, 2025 | 50.26 | 50.35 | 47.71 | 49.87 | 49.19 | 1.20% | 592,061 |
| Feb 21, 2025 | 53.07 | 53.07 | 48.97 | 49.28 | 48.61 | -7.72% | 902,079 |
| Feb 20, 2025 | 51.03 | 54.35 | 51.03 | 53.40 | 52.67 | 5.20% | 819,345 |
| Feb 19, 2025 | 50.75 | 51.07 | 49.81 | 50.76 | 50.07 | -0.59% | 596,644 |
| Feb 18, 2025 | 51.49 | 51.70 | 50.35 | 51.06 | 50.36 | 1.96% | 649,069 |
| Feb 14, 2025 | 54.20 | 54.32 | 49.74 | 50.08 | 49.40 | -6.69% | 836,465 |
| Feb 13, 2025 | 53.00 | 53.75 | 51.75 | 53.67 | 52.94 | 1.44% | 577,555 |
| Feb 12, 2025 | 51.00 | 53.92 | 50.68 | 52.91 | 52.19 | 3.02% | 792,157 |
| Feb 11, 2025 | 52.05 | 52.90 | 51.36 | 51.36 | 50.66 | -2.95% | 449,429 |
| Feb 10, 2025 | 53.68 | 53.99 | 52.47 | 52.92 | 52.20 | 4.44% | 846,079 |
| Feb 7, 2025 | 52.46 | 52.97 | 50.58 | 50.67 | 49.98 | -1.44% | 735,792 |
| Feb 6, 2025 | 51.57 | 51.77 | 50.42 | 51.41 | 50.71 | -0.58% | 702,775 |
| Feb 5, 2025 | 50.44 | 53.13 | 50.44 | 51.71 | 51.01 | 5.53% | 1,189,214 |
| Feb 4, 2025 | 48.07 | 49.70 | 48.07 | 49.00 | 48.33 | 6.01% | 852,397 |
| Feb 3, 2025 | 46.35 | 48.69 | 45.92 | 46.22 | 45.59 | 1.01% | 780,863 |
| Jan 31, 2025 | 47.69 | 47.82 | 45.44 | 45.76 | 45.14 | -3.17% | 608,869 |
| Jan 30, 2025 | 45.80 | 48.43 | 45.65 | 47.26 | 46.62 | 8.15% | 1,049,921 |
| Jan 29, 2025 | 43.20 | 44.70 | 42.76 | 43.70 | 43.10 | 1.20% | 779,187 |
| Jan 28, 2025 | 42.44 | 43.52 | 41.95 | 43.18 | 42.59 | 2.66% | 445,929 |
| Jan 27, 2025 | 43.01 | 43.33 | 41.00 | 42.06 | 41.49 | -3.80% | 693,967 |
| Jan 24, 2025 | 44.42 | 45.05 | 43.72 | 43.72 | 43.12 | 0.41% | 640,487 |
| Jan 23, 2025 | 42.35 | 43.54 | 41.79 | 43.54 | 42.95 | -0.16% | 561,029 |
| Jan 22, 2025 | 44.10 | 44.93 | 42.97 | 43.61 | 43.02 | 0.35% | 606,333 |
| Jan 21, 2025 | 42.38 | 44.33 | 42.38 | 43.46 | 42.87 | 4.10% | 667,660 |
| Jan 17, 2025 | 40.83 | 42.30 | 40.08 | 41.75 | 41.18 | 1.07% | 591,994 |