JNUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	86.92	90.57	85.60	87.68	87.68	4.10%	484,168
Jun 4, 2025	84.00	85.19	82.88	84.23	84.23	1.63%	441,457
Jun 3, 2025	81.88	82.98	80.39	82.88	82.88	-1.88%	509,946
Jun 2, 2025	78.50	85.43	78.24	84.47	84.47	12.43%	758,099
May 30, 2025	72.60	75.34	71.95	75.13	75.13	2.04%	421,949
May 29, 2025	74.97	75.60	72.72	73.63	73.63	-0.23%	264,596
May 28, 2025	72.21	73.81	72.00	73.80	73.80	3.09%	208,623
May 27, 2025	70.50	73.32	70.33	71.59	71.59	-2.94%	391,602
May 23, 2025	73.35	74.60	71.46	73.76	73.76	5.81%	452,056
May 22, 2025	70.36	71.17	68.57	69.71	69.71	-1.09%	444,479
May 21, 2025	68.89	71.33	68.89	70.48	70.48	2.92%	530,000
May 20, 2025	64.28	68.76	64.00	68.48	68.48	6.75%	677,558
May 19, 2025	63.38	64.39	62.29	64.15	64.15	4.96%	498,376
May 16, 2025	59.35	61.14	58.57	61.12	61.12	-1.64%	614,241
May 15, 2025	60.80	62.41	59.40	62.14	62.14	4.26%	692,572
May 14, 2025	59.77	60.36	58.66	59.60	59.60	-4.81%	593,363
May 13, 2025	62.49	63.41	61.25	62.61	62.61	0.47%	484,079
May 12, 2025	67.02	67.40	61.74	62.32	62.32	-15.92%	1,059,750
May 9, 2025	71.23	74.50	70.03	74.12	74.12	7.65%	506,513
May 8, 2025	72.00	72.53	68.62	68.85	68.85	-2.97%	363,130
May 7, 2025	71.35	72.98	69.96	70.96	70.96	-5.42%	425,862
May 6, 2025	71.20	75.28	70.23	75.03	75.03	11.50%	900,143
May 5, 2025	67.38	67.56	65.20	67.29	67.29	7.87%	476,216
May 2, 2025	64.58	65.43	61.61	62.38	62.38	-0.08%	365,204
May 1, 2025	64.64	64.64	62.03	62.43	62.43	-8.58%	520,276
Apr 30, 2025	65.45	68.33	65.26	68.29	68.29	2.35%	263,811
Apr 29, 2025	67.48	68.89	66.54	66.72	66.72	-2.87%	172,314
Apr 28, 2025	66.97	68.81	65.60	68.69	68.69	1.48%	236,648
Apr 25, 2025	65.78	67.69	65.50	67.69	67.69	-3.75%	251,508
Apr 24, 2025	70.31	70.73	67.89	70.33	70.33	4.22%	329,323
Apr 23, 2025	66.56	69.44	65.42	67.48	67.48	-5.73%	704,886
Apr 22, 2025	77.90	77.90	70.93	71.58	71.58	-7.15%	793,853
Apr 21, 2025	79.53	81.18	74.72	77.09	77.09	2.86%	560,779
Apr 17, 2025	76.59	76.69	72.67	74.95	74.95	-3.03%	541,462
Apr 16, 2025	77.96	79.83	75.69	77.29	77.29	6.87%	850,385
Apr 15, 2025	72.29	73.11	71.22	72.32	72.32	2.15%	366,535
Apr 14, 2025	66.80	70.89	66.00	70.80	70.80	3.98%	555,383
Apr 11, 2025	66.88	69.23	66.26	68.09	68.09	9.84%	987,766
Apr 10, 2025	57.10	63.25	56.94	61.99	61.99	9.25%	835,022
Apr 9, 2025	51.53	57.84	50.35	56.74	56.74	19.73%	954,114
Apr 8, 2025	51.86	52.60	46.64	47.39	47.39	0.45%	560,276
Apr 7, 2025	47.12	53.64	45.20	47.18	47.18	-3.10%	991,193
Apr 4, 2025	56.35	56.63	47.82	48.69	48.69	-18.80%	1,051,695
Apr 3, 2025	55.03	62.50	54.70	59.96	59.96	-0.84%	758,163
Apr 2, 2025	60.35	61.28	58.93	60.47	60.47	-0.46%	396,569
Apr 1, 2025	61.14	61.91	59.40	60.75	60.75	-0.99%	570,401
Mar 31, 2025	61.20	61.56	56.99	61.36	61.36	1.25%	870,008
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