Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
49.29
+3.07 (6.64%)
At close: Feb 4, 2025, 4:00 PM
50.22
+0.93 (1.89%)
Pre-market: Feb 5, 2025, 8:57 AM EST
JNUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 48.07 | 49.70 | 48.07 | 49.00 | 49.00 | 6.01% | 852,397 |
| Feb 3, 2025 | 46.35 | 48.69 | 45.92 | 46.22 | 46.22 | 1.01% | 780,863 |
| Jan 31, 2025 | 47.69 | 47.82 | 45.44 | 45.76 | 45.76 | -3.17% | 608,869 |
| Jan 30, 2025 | 45.80 | 48.43 | 45.65 | 47.26 | 47.26 | 8.15% | 1,049,921 |
| Jan 29, 2025 | 43.20 | 44.70 | 42.76 | 43.70 | 43.70 | 1.20% | 779,187 |
| Jan 28, 2025 | 42.44 | 43.52 | 41.95 | 43.18 | 43.18 | 2.66% | 445,929 |
| Jan 27, 2025 | 43.01 | 43.33 | 41.00 | 42.06 | 42.06 | -3.80% | 693,967 |
| Jan 24, 2025 | 44.42 | 45.05 | 43.72 | 43.72 | 43.72 | 0.41% | 640,487 |
| Jan 23, 2025 | 42.35 | 43.54 | 41.79 | 43.54 | 43.54 | -0.16% | 561,029 |
| Jan 22, 2025 | 44.10 | 44.93 | 42.97 | 43.61 | 43.61 | 0.35% | 606,333 |
| Jan 21, 2025 | 42.38 | 44.33 | 42.38 | 43.46 | 43.46 | 4.10% | 667,660 |
| Jan 17, 2025 | 40.83 | 42.30 | 40.08 | 41.75 | 41.75 | 1.07% | 591,994 |
| Jan 16, 2025 | 42.02 | 42.90 | 41.31 | 41.31 | 41.31 | -1.50% | 619,549 |
| Jan 15, 2025 | 42.54 | 42.74 | 40.60 | 41.94 | 41.94 | 1.08% | 868,101 |
| Jan 14, 2025 | 39.16 | 41.80 | 39.16 | 41.49 | 41.49 | 7.40% | 860,047 |
| Jan 13, 2025 | 39.27 | 39.50 | 38.13 | 38.63 | 38.63 | -4.88% | 890,248 |
| Jan 10, 2025 | 41.68 | 42.68 | 40.12 | 40.61 | 40.61 | -0.12% | 1,292,148 |
| Jan 8, 2025 | 39.49 | 40.77 | 39.35 | 40.66 | 40.66 | 4.61% | 832,862 |
| Jan 7, 2025 | 39.65 | 40.80 | 38.41 | 38.87 | 38.87 | 1.89% | 1,026,022 |
| Jan 6, 2025 | 38.91 | 39.59 | 37.86 | 38.15 | 38.15 | -1.62% | 756,476 |
| Jan 3, 2025 | 39.60 | 39.60 | 38.69 | 38.78 | 38.78 | -2.42% | 708,990 |
| Jan 2, 2025 | 37.55 | 39.93 | 37.55 | 39.74 | 39.74 | 8.91% | 826,827 |
| Dec 31, 2024 | 35.29 | 36.65 | 35.29 | 36.49 | 36.49 | 2.21% | 359,434 |
| Dec 30, 2024 | 36.00 | 36.39 | 34.83 | 35.70 | 35.70 | -3.44% | 878,970 |
| Dec 27, 2024 | 36.74 | 37.03 | 36.11 | 36.97 | 36.97 | -1.73% | 573,952 |
| Dec 26, 2024 | 37.80 | 38.14 | 37.30 | 37.62 | 37.62 | 0.75% | 501,080 |
| Dec 24, 2024 | 38.12 | 38.12 | 36.72 | 37.34 | 37.34 | -0.82% | 463,440 |
| Dec 23, 2024 | 37.22 | 37.76 | 36.42 | 37.65 | 37.65 | 1.07% | 593,014 |
| Dec 20, 2024 | 37.26 | 38.54 | 37.02 | 37.25 | 37.22 | 1.00% | 822,291 |
| Dec 19, 2024 | 38.08 | 38.32 | 36.56 | 36.88 | 36.85 | -0.86% | 838,074 |
| Dec 18, 2024 | 40.99 | 41.07 | 36.94 | 37.20 | 37.17 | -9.71% | 1,320,182 |
| Dec 17, 2024 | 40.55 | 41.66 | 40.09 | 41.20 | 41.16 | -0.72% | 675,534 |
| Dec 16, 2024 | 42.71 | 42.98 | 41.37 | 41.50 | 41.46 | -2.10% | 583,764 |
| Dec 13, 2024 | 43.75 | 44.11 | 41.74 | 42.39 | 42.35 | -5.08% | 990,470 |
| Dec 12, 2024 | 46.84 | 47.02 | 44.60 | 44.66 | 44.62 | -9.49% | 867,390 |
| Dec 11, 2024 | 47.39 | 49.75 | 46.81 | 49.34 | 49.30 | 6.34% | 634,522 |
| Dec 10, 2024 | 47.57 | 48.37 | 46.40 | 46.40 | 46.36 | -0.37% | 783,159 |
| Dec 9, 2024 | 45.63 | 48.79 | 45.63 | 46.57 | 46.53 | 8.66% | 1,162,230 |
| Dec 6, 2024 | 44.70 | 44.84 | 42.62 | 42.86 | 42.82 | -5.11% | 643,523 |
| Dec 5, 2024 | 45.18 | 46.31 | 44.38 | 45.17 | 45.13 | 1.01% | 573,878 |
| Dec 4, 2024 | 44.93 | 45.83 | 44.59 | 44.72 | 44.68 | -0.36% | 633,345 |
| Dec 3, 2024 | 43.23 | 45.87 | 43.21 | 44.88 | 44.84 | 5.87% | 822,901 |
| Dec 2, 2024 | 43.55 | 43.72 | 42.08 | 42.39 | 42.35 | -3.11% | 443,476 |
| Nov 29, 2024 | 43.96 | 44.45 | 43.48 | 43.75 | 43.71 | 2.29% | 294,469 |
| Nov 27, 2024 | 43.24 | 44.01 | 42.55 | 42.77 | 42.73 | 1.71% | 628,046 |
| Nov 26, 2024 | 42.31 | 42.53 | 41.55 | 42.05 | 42.01 | -0.54% | 687,254 |
| Nov 25, 2024 | 42.56 | 43.07 | 41.45 | 42.28 | 42.24 | -6.40% | 1,248,273 |
| Nov 22, 2024 | 45.77 | 45.94 | 44.64 | 45.17 | 45.13 | -0.46% | 812,341 |
| Nov 21, 2024 | 44.96 | 45.38 | 43.79 | 45.38 | 45.34 | 3.54% | 765,370 |
| Nov 20, 2024 | 44.01 | 44.50 | 43.50 | 43.83 | 43.79 | -2.40% | 818,317 |
| Nov 19, 2024 | 44.42 | 44.91 | 43.08 | 44.91 | 44.87 | 3.43% | 1,375,770 |
| Nov 18, 2024 | 42.17 | 44.27 | 41.95 | 43.42 | 43.38 | 10.06% | 1,365,610 |
| Nov 15, 2024 | 40.43 | 41.28 | 39.24 | 39.45 | 39.42 | -1.13% | 878,194 |
| Nov 14, 2024 | 39.16 | 40.50 | 38.91 | 39.90 | 39.87 | 0.96% | 1,069,442 |
| Nov 13, 2024 | 42.18 | 42.50 | 39.46 | 39.52 | 39.49 | -4.36% | 979,107 |
| Nov 12, 2024 | 42.25 | 42.29 | 40.08 | 41.32 | 41.28 | -3.55% | 1,224,445 |
| Nov 11, 2024 | 44.15 | 45.03 | 40.88 | 42.84 | 42.80 | -10.28% | 1,269,049 |
| Nov 8, 2024 | 48.95 | 48.95 | 46.53 | 47.75 | 47.71 | -3.67% | 747,973 |
| Nov 7, 2024 | 48.54 | 49.88 | 46.86 | 49.57 | 49.53 | 5.94% | 691,968 |
| Nov 6, 2024 | 44.88 | 48.03 | 44.12 | 46.79 | 46.75 | -7.07% | 884,587 |
| Nov 5, 2024 | 51.19 | 52.12 | 49.84 | 50.35 | 50.31 | 0.30% | 457,807 |
| Nov 4, 2024 | 51.24 | 52.00 | 49.92 | 50.20 | 50.16 | -0.87% | 415,832 |
| Nov 1, 2024 | 52.50 | 53.39 | 50.47 | 50.64 | 50.60 | -2.88% | 574,014 |
| Oct 31, 2024 | 53.30 | 53.77 | 50.35 | 52.14 | 52.10 | -4.54% | 890,551 |
| Oct 30, 2024 | 56.21 | 56.50 | 53.41 | 54.62 | 54.57 | -3.45% | 600,299 |
| Oct 29, 2024 | 55.48 | 56.86 | 54.90 | 56.57 | 56.52 | 3.93% | 746,336 |
| Oct 28, 2024 | 54.77 | 55.41 | 54.14 | 54.43 | 54.38 | -0.73% | 455,377 |
| Oct 25, 2024 | 56.19 | 57.10 | 54.45 | 54.83 | 54.78 | -3.25% | 698,825 |
| Oct 24, 2024 | 58.83 | 58.89 | 54.52 | 56.67 | 56.62 | -1.00% | 743,534 |
| Oct 23, 2024 | 58.66 | 58.71 | 56.11 | 57.24 | 57.19 | -4.87% | 692,945 |
| Oct 22, 2024 | 59.18 | 60.66 | 59.18 | 60.17 | 60.12 | 5.03% | 700,711 |
| Oct 21, 2024 | 59.16 | 59.99 | 57.12 | 57.29 | 57.24 | 0.32% | 1,062,486 |
| Oct 18, 2024 | 53.64 | 57.52 | 53.12 | 57.11 | 57.06 | 9.97% | 1,164,871 |
| Oct 17, 2024 | 52.00 | 53.18 | 51.22 | 51.93 | 51.89 | 2.10% | 586,241 |
| Oct 16, 2024 | 51.20 | 52.75 | 50.66 | 50.86 | 50.82 | 1.78% | 849,255 |
| Oct 15, 2024 | 48.70 | 49.97 | 47.98 | 49.97 | 49.93 | 3.54% | 743,950 |
| Oct 14, 2024 | 48.00 | 49.18 | 47.37 | 48.26 | 48.22 | -0.35% | 541,341 |
| Oct 11, 2024 | 48.47 | 49.60 | 48.30 | 48.43 | 48.39 | 1.25% | 727,024 |
| Oct 10, 2024 | 44.99 | 48.14 | 44.66 | 47.83 | 47.79 | 7.10% | 1,072,063 |
| Oct 9, 2024 | 44.54 | 44.69 | 43.13 | 44.66 | 44.62 | -0.69% | 553,518 |
| Oct 8, 2024 | 44.66 | 45.36 | 43.42 | 44.97 | 44.93 | -0.31% | 628,141 |
| Oct 7, 2024 | 46.06 | 46.10 | 44.56 | 45.11 | 45.07 | -3.49% | 844,864 |
| Oct 4, 2024 | 46.75 | 49.10 | 46.25 | 46.74 | 46.70 | 0.37% | 813,668 |
| Oct 3, 2024 | 47.16 | 47.31 | 45.86 | 46.57 | 46.53 | -4.10% | 917,834 |
| Oct 2, 2024 | 48.93 | 49.70 | 47.55 | 48.56 | 48.52 | -0.88% | 578,016 |
| Oct 1, 2024 | 48.55 | 49.81 | 47.65 | 48.99 | 48.95 | 3.75% | 1,028,612 |
| Sep 30, 2024 | 48.03 | 48.61 | 46.16 | 47.22 | 47.18 | -3.20% | 587,555 |
| Sep 27, 2024 | 51.80 | 52.37 | 48.54 | 48.78 | 48.74 | -6.14% | 1,080,904 |
| Sep 26, 2024 | 52.00 | 53.20 | 51.16 | 51.97 | 51.93 | 2.38% | 1,541,401 |
| Sep 25, 2024 | 51.63 | 52.28 | 50.56 | 50.76 | 50.72 | -2.25% | 848,462 |
| Sep 24, 2024 | 48.88 | 52.25 | 48.74 | 51.93 | 51.89 | 7.47% | 1,280,185 |
| Sep 23, 2024 | 49.63 | 50.92 | 48.27 | 48.32 | 48.14 | -2.05% | 746,608 |
| Sep 20, 2024 | 48.57 | 49.90 | 48.17 | 49.33 | 49.15 | 3.90% | 1,226,503 |
| Sep 19, 2024 | 48.31 | 48.56 | 46.68 | 47.48 | 47.31 | 4.51% | 1,153,236 |
| Sep 18, 2024 | 47.62 | 50.71 | 45.22 | 45.43 | 45.26 | -3.44% | 2,291,285 |
| Sep 17, 2024 | 47.74 | 48.58 | 46.74 | 47.05 | 46.88 | -2.00% | 703,348 |
| Sep 16, 2024 | 47.86 | 48.90 | 47.31 | 48.01 | 47.83 | -0.25% | 825,661 |
| Sep 13, 2024 | 47.23 | 48.53 | 47.07 | 48.13 | 47.95 | 6.01% | 1,432,091 |
| Sep 12, 2024 | 41.50 | 45.95 | 41.36 | 45.40 | 45.23 | 12.80% | 1,846,618 |
| Sep 11, 2024 | 38.95 | 40.25 | 37.77 | 40.25 | 40.10 | 2.47% | 552,436 |