Direxion Daily Junior Gold Miners Index Bull 2X ETF (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
177.50
-2.80 (-1.55%)
At close: May 18, 2026, 4:00 PM EDT
174.98
-2.52 (-1.42%)
Pre-market: May 19, 2026, 4:33 AM EDT
JNUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 184.46 | 187.11 | 174.00 | 177.50 | 177.50 | -1.55% | 249,264 |
| May 15, 2026 | 190.36 | 190.99 | 177.11 | 180.30 | 180.30 | -14.75% | 416,683 |
| May 14, 2026 | 220.26 | 220.26 | 209.07 | 211.50 | 211.50 | -5.09% | 150,551 |
| May 13, 2026 | 220.00 | 226.00 | 213.99 | 222.85 | 222.85 | -1.58% | 148,320 |
| May 12, 2026 | 215.71 | 228.17 | 203.51 | 226.43 | 226.43 | 1.13% | 218,752 |
| May 11, 2026 | 215.60 | 230.80 | 215.50 | 223.89 | 223.89 | 5.14% | 263,621 |
| May 8, 2026 | 207.37 | 218.00 | 204.38 | 212.95 | 212.95 | 5.46% | 213,091 |
| May 7, 2026 | 214.40 | 223.82 | 201.02 | 201.92 | 201.92 | 0.06% | 390,963 |
| May 6, 2026 | 192.21 | 206.31 | 192.21 | 201.79 | 201.79 | 16.37% | 340,422 |
| May 5, 2026 | 180.90 | 181.76 | 173.00 | 173.41 | 173.41 | 0.27% | 138,306 |
| May 4, 2026 | 175.41 | 180.52 | 172.05 | 172.95 | 172.95 | -4.01% | 186,228 |
| May 1, 2026 | 180.30 | 188.00 | 178.55 | 180.17 | 180.17 | -1.77% | 192,450 |
| Apr 30, 2026 | 185.96 | 187.00 | 179.52 | 183.41 | 183.41 | 4.90% | 166,211 |
| Apr 29, 2026 | 179.25 | 180.13 | 173.74 | 174.85 | 174.85 | -5.52% | 159,943 |
| Apr 28, 2026 | 190.00 | 192.84 | 182.85 | 185.06 | 185.06 | -7.61% | 238,419 |
| Apr 27, 2026 | 204.48 | 204.64 | 197.95 | 200.30 | 200.30 | -3.56% | 97,077 |
| Apr 24, 2026 | 204.96 | 208.86 | 200.00 | 207.69 | 207.69 | 2.48% | 117,413 |
| Apr 23, 2026 | 211.47 | 214.31 | 192.94 | 202.66 | 202.66 | -6.01% | 250,140 |
| Apr 22, 2026 | 215.64 | 221.10 | 212.00 | 215.62 | 215.62 | 5.07% | 179,565 |
| Apr 21, 2026 | 232.63 | 233.60 | 204.00 | 205.21 | 205.21 | -13.45% | 449,484 |
| Apr 20, 2026 | 237.02 | 239.99 | 232.00 | 237.11 | 237.11 | -2.15% | 164,471 |
| Apr 17, 2026 | 242.24 | 255.24 | 240.51 | 242.32 | 242.32 | 5.63% | 367,822 |
| Apr 16, 2026 | 231.95 | 236.00 | 228.50 | 229.40 | 229.40 | -0.45% | 136,475 |
| Apr 15, 2026 | 240.00 | 242.00 | 228.90 | 230.43 | 230.43 | -4.97% | 136,272 |
| Apr 14, 2026 | 235.19 | 244.08 | 234.00 | 242.47 | 242.47 | 5.63% | 195,471 |
| Apr 13, 2026 | 222.15 | 230.39 | 220.22 | 229.54 | 229.54 | 0.89% | 157,444 |
| Apr 10, 2026 | 228.25 | 233.35 | 224.74 | 227.52 | 227.52 | 1.15% | 118,650 |
| Apr 9, 2026 | 226.56 | 232.49 | 216.55 | 224.93 | 224.93 | 0.77% | 197,166 |
| Apr 8, 2026 | 236.90 | 239.25 | 214.67 | 223.21 | 223.21 | 7.71% | 352,137 |
| Apr 7, 2026 | 201.47 | 208.00 | 191.37 | 207.24 | 207.24 | 2.60% | 244,914 |
| Apr 6, 2026 | 205.64 | 208.82 | 200.50 | 201.99 | 201.99 | -1.66% | 195,125 |
| Apr 2, 2026 | 186.00 | 212.87 | 185.01 | 205.40 | 205.40 | -4.90% | 239,251 |
| Apr 1, 2026 | 211.50 | 226.16 | 205.23 | 215.98 | 215.98 | 8.45% | 349,382 |
| Mar 31, 2026 | 180.00 | 199.31 | 179.89 | 199.15 | 199.15 | 16.82% | 301,195 |
| Mar 30, 2026 | 178.16 | 180.47 | 165.81 | 170.48 | 170.48 | -0.05% | 194,794 |
| Mar 27, 2026 | 160.33 | 176.68 | 157.35 | 170.56 | 170.56 | 8.98% | 293,584 |
| Mar 26, 2026 | 165.24 | 176.52 | 156.51 | 156.51 | 156.51 | -13.29% | 281,124 |
| Mar 25, 2026 | 185.86 | 187.60 | 176.00 | 180.50 | 180.50 | 6.31% | 309,578 |
| Mar 24, 2026 | 162.31 | 170.98 | 157.31 | 169.79 | 169.79 | -1.00% | 288,739 |
| Mar 23, 2026 | 161.99 | 178.58 | 160.62 | 171.50 | 170.30 | 10.17% | 446,280 |
| Mar 20, 2026 | 170.24 | 170.56 | 149.75 | 155.67 | 154.58 | -7.99% | 394,015 |
| Mar 19, 2026 | 159.53 | 171.53 | 153.39 | 169.18 | 168.00 | -12.62% | 724,002 |
| Mar 18, 2026 | 206.12 | 206.66 | 192.52 | 193.62 | 192.27 | -14.04% | 485,720 |
| Mar 17, 2026 | 229.46 | 236.00 | 221.40 | 225.25 | 223.68 | -1.23% | 186,175 |
| Mar 16, 2026 | 222.93 | 234.47 | 215.46 | 228.06 | 226.47 | 3.06% | 274,294 |
| Mar 13, 2026 | 249.23 | 249.23 | 220.00 | 221.29 | 219.75 | -11.70% | 403,912 |
| Mar 12, 2026 | 261.44 | 261.44 | 245.11 | 250.61 | 248.86 | -5.69% | 193,723 |
| Mar 11, 2026 | 272.05 | 272.05 | 253.63 | 265.72 | 263.87 | -5.04% | 257,602 |
| Mar 10, 2026 | 281.67 | 292.92 | 277.00 | 279.82 | 277.87 | 3.38% | 257,212 |
| Mar 9, 2026 | 250.52 | 273.24 | 235.26 | 270.67 | 268.78 | 0.97% | 276,811 |