Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)

JNUG
🏛️ Vereinigte Staaten →
154.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 35.29 36.65 35.29 36.49 0.4M
2024-12-30 36.00 36.39 34.83 35.70 0.9M
2024-12-27 36.74 37.03 36.11 36.97 0.6M
2024-12-26 37.80 38.14 37.30 37.62 0.5M
2024-12-24 38.12 38.12 36.72 37.34 0.5M
2024-12-23 37.22 37.76 36.42 37.65 0.6M
2024-12-20 37.26 38.54 37.02 37.25 0.8M
2024-12-19 38.08 38.32 36.56 36.88 0.8M
2024-12-18 40.99 41.07 36.94 37.20 1.3M
2024-12-17 40.55 41.66 40.09 41.20 0.7M
2024-12-16 42.71 42.98 41.37 41.50 0.6M
2024-12-13 43.75 44.11 41.74 42.39 1.0M
2024-12-12 46.84 47.02 44.60 44.66 0.9M
2024-12-11 47.39 49.75 46.81 49.34 0.6M
2024-12-10 47.57 48.37 46.40 46.40 0.8M
2024-12-09 45.63 48.79 45.63 46.57 1.2M
2024-12-06 44.70 44.84 42.62 42.86 0.6M
2024-12-05 45.18 46.31 44.38 45.17 0.6M
2024-12-04 44.93 45.83 44.59 44.72 0.6M
2024-12-03 43.23 45.87 43.21 44.88 0.8M
2024-12-02 43.55 43.72 42.08 42.39 0.4M
2024-11-29 43.96 44.45 43.48 43.75 0.3M
2024-11-27 43.24 44.01 42.55 42.77 0.6M
2024-11-26 42.31 42.53 41.55 42.05 0.7M
2024-11-25 42.56 43.06 41.45 42.28 1.2M
2024-11-22 45.77 45.94 44.64 45.17 0.8M
2024-11-21 44.96 45.38 43.79 45.38 0.8M
2024-11-20 44.01 44.50 43.50 43.83 0.8M
2024-11-19 44.42 44.91 43.08 44.91 1.4M
2024-11-18 42.17 44.27 41.95 43.42 1.4M
2024-11-15 40.43 41.28 39.24 39.45 0.9M
2024-11-14 39.16 40.50 38.91 39.90 1.1M
2024-11-13 42.18 42.50 39.46 39.52 1.0M
2024-11-12 42.25 42.29 40.08 41.32 1.2M
2024-11-11 44.15 45.03 40.88 42.84 1.3M
2024-11-08 48.95 48.95 46.53 47.75 0.7M
2024-11-07 48.54 49.88 46.86 49.57 0.7M
2024-11-06 44.88 48.03 44.12 46.79 0.9M
2024-11-05 51.19 52.12 49.84 50.35 0.5M
2024-11-04 51.24 52.00 49.92 50.20 0.4M
2024-11-01 52.50 53.39 50.47 50.64 0.6M
2024-10-31 53.30 53.77 50.35 52.14 0.9M
2024-10-30 56.21 56.50 53.41 54.62 0.6M
2024-10-29 55.48 56.86 54.90 56.57 0.7M
2024-10-28 54.77 55.41 54.14 54.43 0.5M
2024-10-25 56.19 57.10 54.45 54.83 0.7M
2024-10-24 58.83 58.89 54.52 56.67 0.7M
2024-10-23 58.66 58.71 56.11 57.24 0.7M
2024-10-22 59.18 60.66 59.18 60.17 0.7M
2024-10-21 59.16 59.99 57.12 57.29 1.1M
2024-10-18 53.64 57.52 53.12 57.11 1.2M
2024-10-17 52.00 53.18 51.22 51.93 0.6M
2024-10-16 51.20 52.75 50.66 50.86 0.8M
2024-10-15 48.70 49.97 47.98 49.97 0.7M
2024-10-14 48.00 49.18 47.37 48.26 0.5M
2024-10-11 48.47 49.60 48.30 48.43 0.7M
2024-10-10 44.99 48.14 44.66 47.83 1.1M
2024-10-09 44.54 44.69 43.13 44.66 0.6M
2024-10-08 44.66 45.36 43.42 44.97 0.6M
2024-10-07 46.06 46.10 44.56 45.11 0.8M
2024-10-04 46.75 49.10 46.25 46.74 0.8M
2024-10-03 47.16 47.31 45.86 46.57 0.9M
2024-10-02 48.93 49.70 47.55 48.56 0.6M
2024-10-01 48.55 49.81 47.65 48.99 1.0M
2024-09-30 48.03 48.61 46.16 47.22 0.6M
2024-09-27 51.80 52.37 48.54 48.78 1.1M
2024-09-26 52.00 53.20 51.16 51.97 1.5M
2024-09-25 51.63 52.28 50.56 50.76 0.8M
2024-09-24 48.88 52.25 48.74 51.93 1.3M
2024-09-23 49.63 50.92 48.27 48.32 0.7M
2024-09-20 48.57 49.90 48.17 49.33 1.2M
2024-09-19 48.31 48.56 46.68 47.48 1.2M
2024-09-18 47.62 50.71 45.22 45.43 2.3M
2024-09-17 47.74 48.58 46.74 47.05 0.7M
2024-09-16 47.86 48.90 47.31 48.01 0.8M
2024-09-13 47.23 48.53 47.07 48.13 1.4M
2024-09-12 41.50 45.95 41.36 45.40 1.8M
2024-09-11 38.95 40.25 37.77 40.25 0.6M
2024-09-10 38.07 39.28 37.19 39.28 0.5M
2024-09-09 37.14 38.02 37.14 37.78 0.5M
2024-09-06 39.04 39.25 36.46 36.63 1.1M
2024-09-05 39.22 40.10 38.89 39.23 0.9M
2024-09-04 38.01 39.26 37.65 37.99 0.6M
2024-09-03 41.50 41.81 38.05 38.73 1.0M
2024-08-30 43.51 43.80 41.98 42.87 0.6M
2024-08-29 43.00 44.21 43.00 43.63 0.7M
2024-08-28 43.82 44.09 42.02 42.70 1.0M
2024-08-27 44.97 45.39 44.35 45.21 0.6M
2024-08-26 46.70 46.94 45.35 45.70 0.9M
2024-08-23 45.80 46.92 44.85 46.23 0.9M
2024-08-22 46.00 46.00 44.09 44.55 1.2M
2024-08-21 46.63 47.74 45.73 47.53 0.8M
2024-08-20 47.33 47.86 45.81 46.40 1.6M
2024-08-19 43.60 46.19 43.50 46.11 1.4M
2024-08-16 42.58 44.19 42.04 44.16 1.6M
2024-08-15 41.14 41.98 40.02 41.66 0.8M
2024-08-14 40.46 41.13 39.75 40.89 0.9M
2024-08-13 39.58 41.55 39.58 41.19 1.0M
2024-08-12 38.00 40.33 37.63 39.93 1.4M
2024-08-09 37.30 37.50 36.10 37.23 0.8M
2024-08-08 35.69 36.94 34.80 36.59 0.8M
2024-08-07 38.30 38.50 34.59 34.95 0.9M
2024-08-06 35.97 37.89 35.39 36.70 0.9M
2024-08-05 34.44 36.94 33.14 36.30 1.6M
2024-08-02 42.71 43.24 38.47 39.31 1.6M
2024-08-01 43.69 44.28 40.32 41.68 1.6M
2024-07-31 43.06 44.27 42.65 43.71 1.2M
2024-07-30 41.51 41.90 40.36 41.53 0.8M
2024-07-29 41.10 41.20 39.29 40.88 0.6M
2024-07-26 40.88 41.28 40.19 40.69 0.8M
2024-07-25 40.35 40.85 39.37 39.93 1.7M
2024-07-24 44.66 46.00 42.40 42.52 1.8M
2024-07-23 43.60 43.81 42.97 43.39 0.5M
2024-07-22 43.79 44.08 42.72 43.78 0.7M
2024-07-19 42.57 44.76 42.37 43.50 0.8M
2024-07-18 47.50 47.70 44.47 45.15 1.2M
2024-07-17 49.16 50.10 46.65 46.65 1.1M
2024-07-16 47.58 50.07 46.85 50.07 1.5M
2024-07-15 47.49 48.41 45.92 46.55 1.3M
2024-07-12 46.18 47.82 46.07 47.02 1.1M
2024-07-11 46.82 47.65 44.87 47.41 1.7M
2024-07-10 43.20 44.85 43.11 44.62 1.0M
2024-07-09 42.39 43.11 41.59 42.31 0.6M
2024-07-08 41.71 42.50 40.94 42.50 0.7M
2024-07-05 41.77 43.09 41.24 42.49 1.4M
2024-07-03 38.42 40.72 38.42 40.16 1.2M
2024-07-02 36.91 37.94 36.30 37.28 0.8M
2024-07-01 37.71 38.30 36.87 36.95 0.5M
2024-06-28 38.05 38.53 36.67 37.25 0.8M
2024-06-27 37.69 38.32 37.62 37.80 0.7M
2024-06-26 35.65 36.88 35.52 36.81 0.8M
2024-06-25 37.21 37.38 36.71 36.90 0.8M
2024-06-24 38.75 39.18 37.86 38.00 0.9M
2024-06-21 39.26 39.37 37.55 38.21 1.5M
2024-06-20 38.43 40.00 38.03 39.80 1.6M
2024-06-18 36.08 38.16 35.96 37.53 1.4M
2024-06-17 36.75 36.78 35.43 36.68 1.0M
2024-06-14 37.26 37.26 36.01 37.12 1.0M
2024-06-13 37.67 38.56 35.99 36.38 1.1M
2024-06-12 39.70 40.15 37.60 38.17 1.7M
2024-06-11 37.73 37.86 36.82 37.79 1.1M
2024-06-10 37.91 38.50 36.98 38.23 1.0M
2024-06-07 40.94 40.94 37.30 37.66 2.6M
2024-06-06 41.80 44.29 41.70 44.02 1.3M
2024-06-05 40.53 41.87 39.80 41.87 1.0M
2024-06-04 42.20 42.20 39.56 40.09 1.8M
2024-06-03 43.82 44.22 42.96 43.74 1.2M
2024-05-31 45.15 45.55 42.80 43.99 1.1M
2024-05-30 43.47 44.89 43.34 44.18 1.0M
2024-05-29 44.15 44.80 43.14 43.40 1.2M
2024-05-28 44.98 45.71 44.29 45.15 1.3M
2024-05-24 42.60 43.47 42.48 42.76 0.8M
2024-05-23 43.27 44.00 41.29 41.71 1.9M
2024-05-22 46.11 46.11 43.03 43.44 1.6M
2024-05-21 47.27 47.84 46.62 47.27 1.1M
2024-05-20 46.60 48.20 45.48 47.39 1.4M
2024-05-17 44.00 46.50 43.70 46.50 2.0M
2024-05-16 42.46 43.07 41.46 42.60 0.8M
2024-05-15 42.25 43.16 40.46 42.70 1.6M
2024-05-14 40.52 41.42 40.15 41.21 1.0M
2024-05-13 40.59 41.28 39.41 39.79 1.1M
2024-05-10 42.51 42.54 40.97 41.05 1.5M
2024-05-09 38.91 41.60 38.91 41.51 2.1M
2024-05-08 37.83 39.12 37.33 38.40 1.3M
2024-05-07 37.98 38.69 37.70 38.09 0.9M
2024-05-06 37.81 38.63 37.81 38.31 1.6M
2024-05-03 36.82 37.32 35.56 36.09 1.5M
2024-05-02 35.62 37.06 35.23 36.40 1.1M
2024-05-01 36.61 38.37 35.57 36.27 1.7M
2024-04-30 37.31 38.19 35.70 35.70 1.8M
2024-04-29 39.45 40.25 38.35 39.93 1.0M
2024-04-26 39.43 39.67 38.18 39.28 1.0M
2024-04-25 36.51 38.86 35.91 38.57 1.7M
2024-04-24 36.69 37.34 36.36 36.83 0.8M
2024-04-23 35.09 37.42 35.00 37.15 1.2M
2024-04-22 35.95 37.24 35.23 35.35 1.6M
2024-04-19 38.50 39.88 38.30 39.38 1.4M
2024-04-18 39.13 39.13 37.60 38.36 1.1M
2024-04-17 38.00 39.19 36.97 37.73 1.7M
2024-04-16 37.02 37.31 35.40 36.80 1.8M
2024-04-15 39.53 39.85 36.84 38.10 2.3M
2024-04-12 42.49 44.00 38.34 39.05 3.9M
2024-04-11 39.79 40.65 38.42 40.52 1.4M
2024-04-10 38.05 40.02 37.17 38.57 2.1M
2024-04-09 40.25 41.32 39.72 40.27 1.2M
2024-04-08 39.61 40.20 37.87 38.90 1.3M
2024-04-05 36.58 39.21 36.29 38.73 1.5M
2024-04-04 37.30 37.82 36.25 36.31 1.6M
2024-04-03 35.00 37.62 34.83 37.41 1.5M
2024-04-02 34.61 35.36 34.02 35.20 1.5M
2024-04-01 34.70 34.91 33.41 34.05 1.9M
2024-03-28 32.63 33.60 32.09 33.32 1.8M
2024-03-27 30.26 31.98 29.97 31.98 1.4M
2024-03-26 31.06 31.06 29.68 29.73 1.3M
2024-03-25 29.60 30.78 29.30 29.72 1.1M
2024-03-22 29.50 30.15 29.08 29.20 1.0M
2024-03-21 31.85 31.97 30.00 30.02 1.9M
2024-03-20 28.10 31.46 27.91 30.84 2.0M
2024-03-19 29.30 29.30 28.17 28.32 1.3M
2024-03-18 30.73 30.88 29.94 30.02 1.0M
2024-03-15 29.86 30.68 29.48 30.57 0.9M
2024-03-14 30.32 30.56 29.65 30.21 1.6M
2024-03-13 29.79 31.29 29.66 30.82 1.4M
2024-03-12 29.18 29.66 28.46 29.56 1.6M
2024-03-11 29.10 30.85 28.70 30.47 1.7M
2024-03-08 30.02 30.18 29.07 29.29 2.3M
2024-03-07 29.31 29.65 28.80 29.65 1.5M
2024-03-06 28.23 29.19 28.08 28.69 2.1M
2024-03-05 28.25 28.42 27.37 27.46 2.9M
2024-03-04 26.02 27.46 25.82 27.43 2.9M
2024-03-01 23.58 25.35 23.00 25.04 2.7M
2024-02-29 23.06 23.70 22.84 23.24 1.6M
2024-02-28 22.64 22.68 21.98 22.28 1.7M
2024-02-27 23.40 23.44 22.90 22.94 1.1M
2024-02-26 23.38 23.41 22.83 23.35 1.3M
2024-02-23 23.27 24.05 22.55 24.01 1.7M
2024-02-22 23.85 23.85 22.95 23.14 1.1M
2024-02-21 24.10 24.12 23.19 23.82 1.3M
2024-02-20 24.55 24.60 23.69 24.12 1.1M
2024-02-16 23.62 24.58 23.54 24.17 1.3M
2024-02-15 23.43 24.62 23.35 24.07 2.0M
2024-02-14 22.56 22.97 22.20 22.96 1.8M
2024-02-13 24.21 24.21 21.92 22.31 3.8M
2024-02-12 24.70 25.77 24.60 25.55 1.3M
2024-02-09 25.29 25.29 24.50 24.91 1.4M
2024-02-08 25.47 25.78 25.31 25.40 1.0M
2024-02-07 26.28 26.42 25.60 25.70 1.1M
2024-02-06 25.80 26.44 25.52 26.38 1.1M
2024-02-05 25.87 26.08 25.14 25.50 2.1M
2024-02-02 27.05 27.10 26.16 26.60 2.4M
2024-02-01 27.27 28.84 27.12 28.74 2.5M
2024-01-31 27.64 28.58 26.58 26.70 2.4M
2024-01-30 28.19 28.30 26.94 27.41 1.3M
2024-01-29 27.71 27.94 26.70 27.86 1.3M
2024-01-26 27.41 27.85 26.95 27.18 1.3M
2024-01-25 27.29 27.64 26.96 27.58 1.5M
2024-01-24 28.34 28.83 26.20 26.45 2.4M
2024-01-23 26.65 27.65 26.50 27.62 1.5M
2024-01-22 26.16 27.03 25.93 26.43 1.2M
2024-01-19 27.05 27.05 25.96 26.87 1.4M
2024-01-18 27.04 27.04 26.21 26.68 1.5M
2024-01-17 27.28 27.28 26.10 26.46 2.5M
2024-01-16 29.96 29.97 28.02 28.21 2.5M
2024-01-12 30.75 32.05 30.74 31.02 2.4M
2024-01-11 29.66 29.97 28.15 29.06 2.3M
2024-01-10 29.44 29.94 28.94 29.67 1.3M
2024-01-09 30.68 30.68 29.25 29.53 1.9M
2024-01-08 29.73 30.76 29.44 30.31 1.6M
2024-01-05 30.85 32.07 30.12 30.50 2.2M
2024-01-04 30.80 31.20 30.10 30.74 1.9M
2024-01-03 31.10 31.60 30.19 30.74 2.2M
2024-01-02 34.14 34.54 32.56 32.75 1.5M