Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEARCA: JNUG · Real-Time Price · USD
356.97
+11.46 (3.32%)
Feb 27, 2026, 4:00 PM EST - Market closed
JNUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 349.00 | 357.41 | 342.57 | 356.97 | 356.97 | 3.32% | 232,376 |
| Feb 26, 2026 | 318.63 | 345.51 | 311.01 | 345.51 | 345.51 | 7.80% | 211,644 |
| Feb 25, 2026 | 325.87 | 333.01 | 318.45 | 320.50 | 320.50 | 0.90% | 214,925 |
| Feb 24, 2026 | 294.92 | 323.60 | 294.27 | 317.65 | 317.65 | 0.50% | 225,379 |
| Feb 23, 2026 | 306.48 | 319.86 | 305.01 | 316.07 | 316.07 | 6.45% | 318,792 |
| Feb 20, 2026 | 283.07 | 297.00 | 271.82 | 296.91 | 296.91 | 6.02% | 294,179 |
| Feb 19, 2026 | 262.89 | 281.19 | 257.75 | 280.05 | 280.05 | 5.32% | 185,538 |
| Feb 18, 2026 | 263.85 | 270.00 | 259.50 | 265.91 | 265.91 | 5.12% | 208,247 |
| Feb 17, 2026 | 253.89 | 258.42 | 236.78 | 252.97 | 252.97 | -7.71% | 281,822 |
| Feb 13, 2026 | 260.43 | 277.08 | 255.52 | 274.09 | 274.09 | 11.50% | 279,842 |
| Feb 12, 2026 | 289.12 | 292.56 | 245.81 | 245.81 | 245.81 | -17.72% | 399,144 |
| Feb 11, 2026 | 296.49 | 298.74 | 277.47 | 298.74 | 298.74 | 7.46% | 249,544 |
| Feb 10, 2026 | 278.05 | 284.44 | 273.02 | 278.01 | 278.01 | -1.24% | 226,710 |
| Feb 9, 2026 | 260.00 | 281.99 | 257.00 | 281.50 | 281.50 | 13.25% | 307,672 |
| Feb 6, 2026 | 235.00 | 249.59 | 234.83 | 248.57 | 248.57 | 12.20% | 254,543 |
| Feb 5, 2026 | 233.13 | 247.00 | 221.10 | 221.54 | 221.54 | -14.00% | 322,495 |
| Feb 4, 2026 | 271.53 | 271.53 | 237.67 | 257.61 | 257.61 | 0.33% | 311,889 |
| Feb 3, 2026 | 264.32 | 265.94 | 242.71 | 256.75 | 256.75 | 9.71% | 403,615 |
| Feb 2, 2026 | 235.02 | 248.88 | 222.57 | 234.02 | 234.02 | -0.50% | 437,397 |
| Jan 30, 2026 | 263.00 | 283.00 | 226.92 | 235.20 | 235.20 | -27.10% | 864,353 |
| Jan 29, 2026 | 361.86 | 362.00 | 301.51 | 322.64 | 322.64 | -9.01% | 526,970 |
| Jan 28, 2026 | 346.00 | 355.20 | 333.46 | 354.57 | 354.57 | 4.04% | 338,804 |
| Jan 27, 2026 | 328.07 | 342.63 | 305.10 | 340.80 | 340.80 | 3.98% | 326,061 |
| Jan 26, 2026 | 356.75 | 363.00 | 326.41 | 327.75 | 327.75 | -0.74% | 602,405 |
| Jan 23, 2026 | 322.11 | 334.31 | 315.86 | 330.21 | 330.21 | 3.66% | 354,521 |
| Jan 22, 2026 | 285.87 | 321.21 | 285.87 | 318.54 | 318.54 | 11.53% | 389,977 |
| Jan 21, 2026 | 305.76 | 306.49 | 278.86 | 285.60 | 285.60 | -2.16% | 450,922 |
| Jan 20, 2026 | 281.52 | 293.27 | 278.39 | 291.91 | 291.91 | 12.80% | 362,580 |
| Jan 16, 2026 | 251.79 | 259.76 | 240.75 | 258.79 | 258.79 | 1.04% | 239,089 |
| Jan 15, 2026 | 249.04 | 259.29 | 243.50 | 256.13 | 256.13 | 0.85% | 187,636 |
| Jan 14, 2026 | 263.00 | 263.10 | 246.63 | 253.98 | 253.98 | 0.95% | 225,787 |
| Jan 13, 2026 | 259.78 | 265.20 | 250.84 | 251.59 | 251.59 | -0.58% | 263,552 |
| Jan 12, 2026 | 248.50 | 260.29 | 247.69 | 253.05 | 253.05 | 7.44% | 315,672 |
| Jan 9, 2026 | 233.00 | 239.43 | 229.99 | 235.52 | 235.52 | 1.61% | 216,579 |
| Jan 8, 2026 | 217.88 | 232.16 | 217.50 | 231.79 | 231.79 | 1.19% | 239,210 |
| Jan 7, 2026 | 221.34 | 229.50 | 212.90 | 229.06 | 229.06 | -2.91% | 264,269 |
| Jan 6, 2026 | 222.60 | 235.98 | 222.00 | 235.93 | 235.93 | 7.60% | 219,530 |
| Jan 5, 2026 | 214.13 | 230.43 | 213.00 | 219.26 | 219.26 | 7.54% | 307,562 |
| Jan 2, 2026 | 215.13 | 215.67 | 193.00 | 203.88 | 203.88 | -1.29% | 287,681 |
| Dec 31, 2025 | 210.05 | 216.56 | 205.75 | 206.54 | 206.54 | -2.83% | 156,503 |
| Dec 30, 2025 | 218.99 | 221.77 | 211.39 | 212.56 | 211.63 | 2.27% | 283,679 |
| Dec 29, 2025 | 213.12 | 215.27 | 203.01 | 207.85 | 206.94 | -12.59% | 422,161 |
| Dec 26, 2025 | 235.28 | 240.17 | 228.66 | 237.80 | 236.76 | 4.69% | 242,545 |
| Dec 24, 2025 | 228.03 | 228.51 | 219.21 | 227.14 | 226.15 | -2.16% | 204,913 |
| Dec 23, 2025 | 233.14 | 233.87 | 223.73 | 232.16 | 231.15 | 0.23% | 417,460 |
| Dec 22, 2025 | 229.59 | 236.85 | 226.11 | 231.62 | 230.54 | 8.06% | 322,032 |
| Dec 19, 2025 | 204.00 | 218.13 | 204.00 | 214.34 | 213.34 | 6.34% | 279,524 |
| Dec 18, 2025 | 202.32 | 211.00 | 199.77 | 201.57 | 200.63 | -1.18% | 271,898 |
| Dec 17, 2025 | 205.45 | 207.78 | 198.28 | 203.97 | 203.02 | 2.42% | 228,355 |
| Dec 16, 2025 | 197.66 | 204.03 | 192.00 | 199.15 | 198.22 | 1.20% | 180,244 |
| Dec 15, 2025 | 208.53 | 208.53 | 190.41 | 196.79 | 195.87 | -2.88% | 275,810 |
| Dec 12, 2025 | 216.45 | 216.50 | 194.57 | 202.63 | 201.68 | -0.94% | 461,139 |
| Dec 11, 2025 | 191.45 | 210.73 | 190.55 | 204.56 | 203.60 | 7.37% | 500,784 |
| Dec 10, 2025 | 182.76 | 193.60 | 176.10 | 190.51 | 189.62 | 3.49% | 399,842 |
| Dec 9, 2025 | 170.85 | 185.45 | 170.85 | 184.09 | 183.23 | 8.50% | 367,953 |
| Dec 8, 2025 | 178.00 | 178.34 | 169.61 | 169.67 | 168.88 | -4.15% | 151,017 |
| Dec 5, 2025 | 182.03 | 189.86 | 175.87 | 177.01 | 176.18 | -0.62% | 222,921 |
| Dec 4, 2025 | 174.35 | 178.76 | 172.08 | 178.12 | 177.29 | 0.08% | 144,854 |
| Dec 3, 2025 | 181.48 | 185.52 | 177.17 | 177.98 | 177.15 | -0.96% | 195,569 |
| Dec 2, 2025 | 182.50 | 183.79 | 168.81 | 179.70 | 178.86 | -1.89% | 281,110 |
| Dec 1, 2025 | 189.80 | 190.00 | 180.00 | 183.17 | 182.31 | -1.70% | 263,222 |
| Nov 28, 2025 | 179.42 | 186.39 | 176.64 | 186.33 | 185.46 | 7.56% | 298,404 |
| Nov 26, 2025 | 160.69 | 174.40 | 159.75 | 173.23 | 172.42 | 9.85% | 334,717 |
| Nov 25, 2025 | 155.00 | 161.30 | 153.60 | 157.70 | 156.96 | 1.02% | 244,303 |
| Nov 24, 2025 | 140.86 | 156.39 | 140.61 | 156.10 | 155.37 | 12.48% | 274,357 |
| Nov 21, 2025 | 137.65 | 143.97 | 135.00 | 138.78 | 138.13 | 0.95% | 327,086 |
| Nov 20, 2025 | 153.00 | 157.50 | 137.01 | 137.47 | 136.83 | -9.02% | 318,340 |
| Nov 19, 2025 | 153.49 | 159.06 | 147.12 | 151.10 | 150.39 | 2.10% | 313,458 |
| Nov 18, 2025 | 148.30 | 151.13 | 142.71 | 147.99 | 147.30 | 1.58% | 264,982 |
| Nov 17, 2025 | 148.59 | 153.00 | 142.01 | 145.69 | 145.01 | -2.75% | 222,451 |
| Nov 14, 2025 | 138.78 | 152.38 | 138.00 | 149.81 | 149.11 | -2.53% | 265,567 |
| Nov 13, 2025 | 164.49 | 166.19 | 150.92 | 153.70 | 152.98 | -5.43% | 460,879 |
| Nov 12, 2025 | 153.25 | 165.98 | 150.26 | 162.53 | 161.77 | 6.98% | 480,378 |
| Nov 11, 2025 | 153.36 | 153.36 | 145.67 | 151.92 | 151.21 | 0.70% | 350,592 |
| Nov 10, 2025 | 147.30 | 153.28 | 145.53 | 150.86 | 150.16 | 10.04% | 565,014 |
| Nov 7, 2025 | 131.99 | 137.86 | 129.25 | 137.10 | 136.46 | 5.32% | 297,771 |
| Nov 6, 2025 | 132.14 | 138.09 | 129.45 | 130.17 | 129.56 | 1.28% | 297,212 |
| Nov 5, 2025 | 127.18 | 129.70 | 124.37 | 128.53 | 127.93 | 5.00% | 343,760 |
| Nov 4, 2025 | 127.54 | 128.67 | 121.75 | 122.41 | 121.84 | -9.53% | 453,315 |
| Nov 3, 2025 | 139.40 | 141.87 | 133.35 | 135.31 | 134.68 | -3.49% | 406,846 |
| Oct 31, 2025 | 143.43 | 143.90 | 136.21 | 140.21 | 139.55 | -2.51% | 303,583 |
| Oct 30, 2025 | 136.52 | 144.50 | 134.77 | 143.82 | 143.15 | 4.41% | 328,414 |
| Oct 29, 2025 | 146.89 | 146.98 | 136.50 | 137.75 | 137.11 | -0.49% | 520,931 |
| Oct 28, 2025 | 127.22 | 139.25 | 127.03 | 138.43 | 137.78 | 3.50% | 451,615 |
| Oct 27, 2025 | 135.58 | 139.60 | 125.67 | 133.75 | 133.13 | -7.27% | 839,197 |
| Oct 24, 2025 | 144.47 | 150.12 | 143.26 | 144.24 | 143.57 | -2.61% | 331,483 |
| Oct 23, 2025 | 152.66 | 153.50 | 146.83 | 148.10 | 147.41 | 1.85% | 453,936 |
| Oct 22, 2025 | 136.07 | 147.16 | 135.09 | 145.41 | 144.73 | 0.12% | 883,251 |
| Oct 21, 2025 | 154.99 | 156.52 | 141.50 | 145.24 | 144.56 | -20.78% | 1,251,300 |
| Oct 20, 2025 | 184.01 | 186.25 | 177.00 | 183.33 | 182.47 | 5.65% | 435,240 |
| Oct 17, 2025 | 191.04 | 192.82 | 166.66 | 173.52 | 172.71 | -15.19% | 1,010,104 |
| Oct 16, 2025 | 197.82 | 207.44 | 193.69 | 204.61 | 203.65 | 5.72% | 721,206 |
| Oct 15, 2025 | 184.37 | 195.68 | 182.82 | 193.54 | 192.64 | 9.28% | 523,457 |
| Oct 14, 2025 | 175.70 | 182.73 | 174.04 | 177.10 | 176.27 | -2.84% | 370,217 |
| Oct 13, 2025 | 176.48 | 183.36 | 175.60 | 182.28 | 181.43 | 10.71% | 626,019 |
| Oct 10, 2025 | 166.16 | 169.50 | 160.56 | 164.65 | 163.88 | -0.53% | 562,867 |
| Oct 9, 2025 | 183.56 | 183.69 | 160.00 | 165.53 | 164.76 | -9.04% | 869,644 |
| Oct 8, 2025 | 176.25 | 182.62 | 173.67 | 181.98 | 181.13 | 7.90% | 545,411 |
| Oct 7, 2025 | 175.73 | 175.73 | 167.00 | 168.66 | 167.87 | -3.29% | 443,394 |
| Oct 6, 2025 | 170.00 | 179.73 | 169.70 | 174.40 | 173.59 | 5.20% | 653,016 |