Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
62.32
-11.80 (-15.92%)
At close: May 12, 2025, 4:00 PM
63.02
+0.70 (1.12%)
After-hours: May 12, 2025, 6:00 PM EDT
JNUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 67.02 | 67.40 | 61.74 | 62.32 | 62.32 | -15.92% | 1,052,594 |
| 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 |
| 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 |