Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Junior Gold Miners Bull 2X ETF Direxion (NY: JNUG )

47.75 -1.82 (-3.67%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 757.47 770.25 635.15 642.08 513,390 -125.79(-16.38%)
Jul 30, 2019 750.89 779.74 742.95 767.87 208,302 +23.55(+3.16%)
Jul 29, 2019 715.57 746.79 692.65 744.32 177,221 +39.98(+5.68%)
Jul 26, 2019 726.16 731.72 694.58 704.34 157,499 -2.01(-0.28%)
Jul 25, 2019 770.88 770.88 699.87 706.35 355,137 -77.96(-9.94%)
Jul 24, 2019 764.13 787.77 748.98 784.30 187,131 +39.98(+5.37%)
Jul 23, 2019 778.00 803.20 719.40 744.32 289,593 -37.61(-4.81%)
Jul 22, 2019 762.21 791.70 762.21 781.93 270,172 +20.08(+2.64%)
Jul 19, 2019 757.65 801.01 722.41 761.85 390,784 -24.56(-3.12%)
Jul 18, 2019 667.92 792.70 648.93 786.40 544,101 +118.12(+17.68%)
Jul 17, 2019 601.65 671.84 601.10 668.28 339,740 +79.05(+13.42%)
Jul 16, 2019 576.54 616.16 575.36 589.23 293,746 +0.46(+0.08%)
Jul 15, 2019 575.90 590.97 566.87 588.77 150,602 +12.69(+2.20%)
Jul 12, 2019 556.55 580.26 549.98 576.09 163,951 +21.27(+3.83%)
Jul 11, 2019 577.37 590.88 541.31 554.82 198,660 -31.31(-5.34%)
Jul 10, 2019 568.51 583.94 551.53 586.13 272,649 +47.38(+8.79%)
Jul 09, 2019 515.66 543.13 505.43 538.75 158,562 +27.48(+5.37%)
Jul 08, 2019 527.16 535.56 511.28 511.28 133,212 -12.78(-2.44%)
Jul 05, 2019 492.93 527.98 478.78 524.05 231,226 -14.33(-2.66%)
Jul 03, 2019 542.77 546.97 525.97 538.39 145,525 -0.91(-0.17%)
Jul 02, 2019 491.10 546.42 490.19 539.30 404,138 +68.28(+14.50%)
Jul 01, 2019 498.95 512.83 461.89 471.02 321,990 -76.22(-13.93%)
Jun 28, 2019 542.04 552.72 527.43 547.24 311,679 +10.04(+1.87%)
Jun 27, 2019 539.94 543.13 525.33 537.20 238,884 -8.22(-1.51%)
Jun 26, 2019 518.49 566.41 507.99 545.42 347,140 -2.74(-0.50%)
Jun 25, 2019 593.80 601.10 513.92 548.15 677,332 -31.49(-5.43%)
Jun 24, 2019 542.22 581.93 531.27 579.65 430,583 +53.40(+10.15%)
Jun 21, 2019 522.60 526.25 487.91 526.25 411,126 +7.76(+1.50%)
Jun 20, 2019 501.60 521.23 491.56 518.49 582,732 +74.85(+16.87%)
Jun 19, 2019 421.73 444.09 412.60 443.63 370,988 +17.80(+4.18%)
Jun 18, 2019 432.68 439.53 410.32 425.83 441,878 +12.78(+3.09%)
Jun 17, 2019 409.86 421.27 400.73 413.06 235,783 +3.19(+0.78%)
Jun 14, 2019 425.83 438.16 395.94 409.86 512,632 +1.37(+0.34%)
Jun 13, 2019 394.34 411.23 390.24 408.49 256,543 +17.34(+4.43%)
Jun 12, 2019 381.56 398.45 379.74 391.15 219,039 +21.00(+5.67%)
Jun 11, 2019 351.90 377.45 351.90 370.15 226,220 +11.87(+3.31%)
Jun 10, 2019 366.05 369.24 350.98 358.29 303,826 -30.12(-7.76%)
Jun 07, 2019 406.21 410.77 384.30 388.41 333,183 -5.48(-1.39%)
Jun 06, 2019 393.43 398.91 383.85 393.89 253,366 +7.76(+2.01%)
Jun 05, 2019 411.23 421.27 377.45 386.13 362,475 -10.95(-2.76%)
Jun 04, 2019 377.45 397.08 375.17 397.08 371,269 +1.83(+0.46%)
Jun 03, 2019 362.85 398.45 359.20 395.25 603,034 +50.66(+14.70%)
May 31, 2019 321.32 348.24 321.32 344.59 549,636 +34.23(+11.03%)
May 30, 2019 293.48 311.73 288.00 310.36 264,305 +16.89(+5.75%)
May 29, 2019 296.67 299.41 289.82 293.48 156,212 -1.82(-0.62%)
May 28, 2019 291.65 298.50 288.00 295.30 210,562 -5.48(-1.82%)
May 24, 2019 298.04 302.60 293.48 300.78 153,266 +3.19(+1.07%)
May 23, 2019 303.06 313.56 292.56 297.58 321,225 +4.56(+1.56%)
May 22, 2019 310.82 312.64 288.00 293.02 297,207 -19.63(-6.28%)
May 21, 2019 307.17 314.47 301.69 312.64 181,576 +0.91(+0.29%)
May 20, 2019 314.93 318.58 309.45 311.73 188,608 -6.39(-2.01%)
May 17, 2019 308.54 320.40 304.43 318.12 242,982 +4.11(+1.31%)
May 16, 2019 320.40 320.86 307.17 314.01 319,168 -14.61(-4.44%)
May 15, 2019 331.81 337.29 324.51 328.62 186,139 -2.28(-0.69%)
May 14, 2019 335.92 339.12 318.58 330.90 293,375 -6.39(-1.89%)
May 13, 2019 326.34 340.03 315.84 337.29 399,350 +27.38(+8.84%)
May 10, 2019 319.49 321.77 308.08 309.91 263,549 -5.48(-1.74%)
May 09, 2019 318.58 328.16 313.10 315.38 310,503 -3.65(-1.14%)
May 08, 2019 341.40 346.88 315.38 319.03 379,275 -15.52(-4.64%)
May 07, 2019 317.21 337.29 308.54 334.55 314,169 +20.54(+6.54%)
May 06, 2019 308.54 321.77 306.71 314.01 237,702 +1.82(+0.58%)
May 03, 2019 313.56 325.88 308.54 312.19 356,853 +6.39(+2.09%)
May 02, 2019 310.36 315.84 299.86 305.80 483,117 -19.17(-5.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.