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
2025-09-26 150.46 155.94 148.14 154.14 0.5M
2025-09-25 144.35 147.34 143.25 147.24 0.3M
2025-09-24 150.03 152.35 143.50 143.76 0.4M
2025-09-23 155.05 156.10 149.41 150.61 0.5M
2025-09-22 147.92 151.60 144.63 151.16 0.5M
2025-09-19 129.69 142.31 129.69 141.43 0.6M
2025-09-18 128.14 128.68 122.85 128.61 0.4M
2025-09-17 128.17 136.10 125.90 128.59 0.5M
2025-09-16 142.20 142.20 131.34 132.49 0.4M
2025-09-15 135.74 143.37 134.63 140.60 0.4M
2025-09-12 138.20 138.83 133.19 136.12 0.5M
2025-09-11 130.76 136.74 129.89 136.11 0.3M
2025-09-10 125.40 130.56 125.40 130.39 0.4M
2025-09-09 127.82 128.21 122.00 123.28 0.5M
2025-09-08 126.01 127.04 123.30 125.59 0.5M
2025-09-05 121.00 123.65 118.33 121.13 0.8M
2025-09-04 116.42 118.04 113.87 115.20 0.5M
2025-09-03 120.26 121.26 116.59 118.61 0.5M
2025-09-02 113.47 117.01 108.37 116.14 0.6M
2025-08-29 100.88 108.37 100.88 108.22 0.3M
2025-08-28 101.96 101.96 98.98 100.49 0.3M
2025-08-27 100.08 101.89 97.63 101.81 0.3M
2025-08-26 98.03 101.89 98.00 101.77 0.3M
2025-08-25 98.32 99.40 97.42 97.90 0.3M
2025-08-22 93.11 100.20 92.00 98.55 0.3M
2025-08-21 90.52 95.70 90.39 94.74 0.3M
2025-08-20 88.49 91.41 88.40 91.39 0.2M
2025-08-19 92.14 92.14 86.18 86.33 0.3M
2025-08-18 92.26 93.10 90.06 92.29 0.2M
2025-08-15 90.70 93.60 89.74 92.77 0.2M
2025-08-14 89.71 92.76 89.29 90.12 0.2M
2025-08-13 92.45 93.20 90.29 90.95 0.3M
2025-08-12 88.75 90.48 87.60 90.44 0.3M
2025-08-11 85.00 89.15 83.46 88.09 0.3M
2025-08-08 90.37 91.21 88.21 88.99 0.3M
2025-08-07 88.09 90.87 88.00 89.10 0.6M
2025-08-06 82.57 86.69 82.57 86.59 0.4M
2025-08-05 77.33 82.83 77.00 82.50 0.4M
2025-08-04 75.20 78.35 75.07 77.96 0.5M
2025-08-01 73.87 74.59 71.33 72.45 0.4M
2025-07-31 72.43 72.69 70.02 70.63 0.3M
2025-07-30 74.29 75.22 71.11 71.84 0.6M
2025-07-29 75.28 76.57 74.50 75.97 0.3M
2025-07-28 76.79 77.10 73.54 74.94 0.5M
2025-07-25 78.00 79.02 75.93 79.02 0.5M
2025-07-24 80.00 81.55 78.33 79.94 0.3M
2025-07-23 83.76 84.33 80.74 82.10 0.3M
2025-07-22 82.60 85.50 81.05 84.74 0.3M
2025-07-21 77.81 82.62 77.81 80.95 0.5M
2025-07-18 78.07 78.35 75.56 75.58 0.2M
2025-07-17 75.96 77.48 74.03 76.64 0.5M
2025-07-16 79.27 80.43 75.96 78.47 0.3M
2025-07-15 81.10 81.49 77.03 79.02 0.4M
2025-07-14 82.41 84.69 80.74 80.98 0.3M
2025-07-11 80.60 82.50 79.99 81.72 0.4M
2025-07-10 78.90 78.95 76.47 78.95 0.2M
2025-07-09 76.34 78.72 75.62 78.11 0.2M
2025-07-08 82.46 82.46 74.56 76.42 0.7M
2025-07-07 79.00 82.60 76.27 82.60 0.4M
2025-07-03 79.13 81.26 79.13 81.05 0.2M
2025-07-02 80.48 80.88 77.92 80.61 0.3M
2025-07-01 81.95 82.46 79.04 79.22 0.4M
2025-06-30 75.54 79.47 75.20 79.38 0.3M
2025-06-27 74.68 74.91 73.16 74.49 0.4M
2025-06-26 77.87 79.98 77.28 79.77 0.3M
2025-06-25 76.52 78.06 76.01 77.81 0.2M
2025-06-24 76.47 77.88 73.87 77.80 0.5M
2025-06-23 79.08 83.24 78.60 80.78 0.4M
2025-06-20 81.06 83.00 78.75 78.89 0.3M
2025-06-18 84.83 85.06 82.10 82.49 0.2M
2025-06-17 85.50 86.00 83.62 85.12 0.3M
2025-06-16 87.14 87.82 84.21 84.65 0.3M
2025-06-13 89.92 89.93 87.91 88.62 0.3M
2025-06-12 85.87 88.30 85.37 87.13 0.5M
2025-06-11 83.09 83.67 82.00 83.22 0.2M
2025-06-10 85.55 86.21 81.12 82.47 0.6M
2025-06-09 84.25 85.98 83.70 84.95 0.3M
2025-06-06 87.41 88.02 82.96 83.65 0.5M
2025-06-05 86.92 90.57 85.60 87.68 0.5M
2025-06-04 84.00 85.19 82.88 84.23 0.4M
2025-06-03 81.88 82.98 80.39 82.88 0.5M
2025-06-02 78.50 85.43 78.24 84.47 0.8M
2025-05-30 72.60 75.34 71.95 75.13 0.4M
2025-05-29 74.97 75.60 72.72 73.63 0.3M
2025-05-28 72.21 73.81 72.00 73.80 0.2M
2025-05-27 70.50 73.32 70.33 71.59 0.4M
2025-05-23 73.35 74.60 71.46 73.76 0.5M
2025-05-22 70.36 71.17 68.57 69.71 0.4M
2025-05-21 68.89 71.33 68.89 70.48 0.5M
2025-05-20 64.28 68.76 64.00 68.48 0.7M
2025-05-19 63.38 64.39 62.29 64.15 0.5M
2025-05-16 59.35 61.14 58.57 61.12 0.6M
2025-05-15 60.80 62.41 59.40 62.14 0.7M
2025-05-14 59.77 60.36 58.66 59.60 0.6M
2025-05-13 62.49 63.41 61.25 62.61 0.5M
2025-05-12 67.02 67.40 61.74 62.32 1.1M
2025-05-09 71.23 74.50 70.03 74.12 0.5M
2025-05-08 72.00 72.53 68.62 68.85 0.4M
2025-05-07 71.35 72.98 69.96 70.96 0.4M
2025-05-06 71.20 75.28 70.23 75.03 0.9M
2025-05-05 67.38 67.56 65.20 67.29 0.5M
2025-05-02 64.58 65.43 61.61 62.38 0.4M
2025-05-01 64.64 64.64 62.03 62.43 0.5M
2025-04-30 65.45 68.33 65.26 68.29 0.3M
2025-04-29 67.48 68.89 66.54 66.72 0.2M
2025-04-28 66.97 68.81 65.60 68.69 0.2M
2025-04-25 65.78 67.69 65.50 67.69 0.3M
2025-04-24 70.31 70.73 67.89 70.33 0.3M
2025-04-23 66.56 69.44 65.42 67.48 0.7M
2025-04-22 77.90 77.90 70.93 71.58 0.8M
2025-04-21 79.53 81.18 74.72 77.09 0.6M
2025-04-17 76.59 76.69 72.67 74.95 0.5M
2025-04-16 77.96 79.83 75.69 77.29 0.9M
2025-04-15 72.29 73.11 71.22 72.32 0.4M
2025-04-14 66.80 70.89 66.00 70.80 0.6M
2025-04-11 66.88 69.23 66.26 68.09 1.0M
2025-04-10 57.10 63.25 56.94 61.99 0.8M
2025-04-09 51.53 57.84 50.35 56.74 1.0M
2025-04-08 51.86 52.60 46.64 47.39 0.6M
2025-04-07 47.12 53.64 45.20 47.18 1.0M
2025-04-04 56.35 56.63 47.82 48.69 1.1M
2025-04-03 55.03 62.50 54.70 59.96 0.8M
2025-04-02 60.35 61.28 58.93 60.47 0.4M
2025-04-01 61.14 61.91 59.40 60.75 0.6M
2025-03-31 61.20 61.56 56.99 61.36 0.9M
2025-03-28 62.50 64.38 60.05 60.60 1.1M
2025-03-27 60.37 62.18 59.13 61.67 0.7M
2025-03-26 60.00 60.31 58.10 58.41 0.5M
2025-03-25 59.30 61.83 59.30 59.31 0.6M
2025-03-24 59.35 59.75 58.04 58.08 0.4M
2025-03-21 59.08 59.10 56.97 58.74 0.7M
2025-03-20 59.32 61.20 58.40 60.61 0.5M
2025-03-19 60.50 61.50 59.24 60.94 0.9M
2025-03-18 62.67 63.43 60.50 60.62 0.8M
2025-03-17 57.78 60.96 57.78 60.36 0.8M
2025-03-14 57.95 58.50 56.70 57.61 0.8M
2025-03-13 53.60 57.22 53.33 56.51 1.2M
2025-03-12 50.55 53.43 50.41 53.05 0.6M
2025-03-11 48.58 51.87 48.58 51.41 0.8M
2025-03-10 50.68 51.19 46.74 47.73 0.7M
2025-03-07 50.44 53.16 49.68 51.91 0.8M
2025-03-06 50.88 52.42 50.18 50.65 0.6M
2025-03-05 47.05 51.42 47.05 51.20 0.7M
2025-03-04 47.07 48.33 44.69 47.08 0.8M
2025-03-03 47.19 48.61 45.00 45.54 0.8M
2025-02-28 44.00 45.79 43.17 45.62 0.7M
2025-02-27 48.25 48.51 45.16 45.44 0.9M
2025-02-26 47.20 50.27 46.69 49.68 0.5M
2025-02-25 49.51 49.79 46.45 48.48 0.8M
2025-02-24 50.26 50.35 47.71 49.87 0.6M
2025-02-21 53.07 53.07 48.97 49.28 0.9M
2025-02-20 51.03 54.35 51.03 53.40 0.8M
2025-02-19 50.75 51.07 49.81 50.76 0.6M
2025-02-18 51.49 51.70 50.35 51.06 0.6M
2025-02-14 54.20 54.32 49.74 50.08 0.8M
2025-02-13 53.00 53.75 51.75 53.67 0.6M
2025-02-12 51.00 53.92 50.68 52.91 0.8M
2025-02-11 52.05 52.90 51.36 51.36 0.4M
2025-02-10 53.68 53.99 52.47 52.92 0.8M
2025-02-07 52.46 52.97 50.58 50.67 0.7M
2025-02-06 51.57 51.77 50.42 51.41 0.7M
2025-02-05 50.44 53.13 50.44 51.71 1.2M
2025-02-04 48.07 49.70 48.07 49.00 0.9M
2025-02-03 46.35 48.69 45.92 46.22 0.8M
2025-01-31 47.69 47.82 45.44 45.76 0.6M
2025-01-30 45.80 48.43 45.65 47.26 1.0M
2025-01-29 43.20 44.70 42.76 43.70 0.8M
2025-01-28 42.44 43.52 41.95 43.18 0.4M
2025-01-27 43.01 43.33 41.00 42.06 0.7M
2025-01-24 44.42 45.05 43.72 43.72 0.6M
2025-01-23 42.35 43.54 41.79 43.54 0.6M
2025-01-22 44.10 44.93 42.97 43.61 0.6M
2025-01-21 42.38 44.33 42.38 43.46 0.7M
2025-01-17 40.83 42.30 40.08 41.75 0.6M
2025-01-16 42.02 42.90 41.31 41.31 0.6M
2025-01-15 42.54 42.74 40.60 41.94 0.9M
2025-01-14 39.16 41.80 39.16 41.49 0.9M
2025-01-13 39.27 39.50 38.13 38.63 0.9M
2025-01-10 41.68 42.68 40.12 40.61 1.3M
2025-01-08 39.49 40.77 39.35 40.66 0.8M
2025-01-07 39.65 40.80 38.41 38.87 1.0M
2025-01-06 38.91 39.59 37.86 38.15 0.8M
2025-01-03 39.60 39.60 38.69 38.78 0.7M
2025-01-02 37.55 39.93 37.55 39.74 0.8M