Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
87.68
+3.45 (4.10%)
Jun 5, 2025, 4:00 PM - Market closed
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 |