NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
100.75
-13.45
(-11.78%)
At close: October 30 at 4:00:00 PM EDT
100.78
+0.03
(+0.03%)
After hours: October 30 at 7:50:05 PM EDT
Trade JNUG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
105.00
105.00
97.27
100.75
100.75
528,900
Oct 29, 2026
115.19
115.63
112.13
114.20
114.20
267,500
Oct 28, 2026
119.69
122.43
116.00
122.43
122.43
263,500
Oct 27, 2026
113.50
120.10
112.91
119.90
119.90
220,900
Oct 26, 2026
112.33
113.91
107.00
112.13
112.13
238,300
Oct 23, 2026
113.00
113.49
106.34
111.00
111.00
292,100
Oct 22, 2026
123.75
123.81
113.79
115.57
115.57
550,600
Oct 21, 2026
133.32
133.98
128.59
132.87
132.87
126,200
Oct 20, 2026
130.58
140.26
128.00
131.69
131.69
133,200
Oct 19, 2026
134.88
136.05
132.25
133.15
133.15
116,100
Oct 16, 2026
134.00
142.53
133.50
136.78
136.78
201,300
Oct 15, 2026
128.40
136.24
125.73
135.99
135.99
248,100
Oct 14, 2026
130.28
132.68
121.86
124.68
124.68
402,800
Oct 13, 2026
146.39
146.63
136.76
139.25
139.25
186,400
Oct 12, 2026
145.18
145.97
143.72
145.47
145.47
82,200
Oct 9, 2026
145.72
150.18
144.75
149.20
149.20
267,600
Oct 8, 2026
136.45
142.00
135.67
140.49
140.49
256,600
Oct 7, 2026
137.41
139.69
132.56
136.28
136.28
298,500
Oct 6, 2026
146.43
149.95
142.33
147.71
147.71
232,000
Oct 5, 2026
147.19
148.07
140.84
145.80
145.80
159,100
Oct 2, 2026
149.38
151.72
143.00
147.66
147.66
182,400
Oct 1, 2026
148.00
149.10
143.84
145.05
145.05
294,800
Sep 30, 2026
155.87
156.10
148.53
148.64
148.64
179,300
Sep 29, 2026
152.56
154.03
148.36
153.48
153.48
247,900
Sep 28, 2026
151.06
155.93
148.27
149.55
149.55
363,400
Sep 25, 2026
165.88
169.98
162.00
168.88
168.88
178,000
Sep 24, 2026
166.72
166.82
160.02
165.49
165.49
308,000
Sep 23, 2026
177.36
177.88
167.34
169.83
169.83
396,500
Sep 22, 2026
0.755
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
174.13
191.00
174.13
189.33
189.33
197,500
Sep 21, 2026
180.42
180.42
173.26
175.30
174.54
220,800
Sep 18, 2026
179.02
181.01
173.76
180.36
179.58
178,300
Sep 17, 2026
174.71
180.12
171.47
177.81
177.04
204,800
Sep 16, 2026
175.62
175.86
156.51
162.34
161.64
377,200
Sep 15, 2026
171.31
172.89
164.61
168.87
168.14
226,100
Sep 14, 2026
171.07
175.29
165.50
170.55
169.82
363,100
Sep 11, 2026
190.48
193.45
181.30
183.83
183.04
212,800
Sep 10, 2026
182.97
186.93
179.44
180.34
179.56
181,200
Sep 9, 2026
199.51
203.06
192.43
195.79
194.95
163,500
Sep 8, 2026
192.83
198.00
190.24
190.93
190.11
124,300
Sep 4, 2026
193.00
198.48
190.58
195.05
194.21
187,900
Sep 3, 2026
205.09
206.18
198.46
205.22
204.34
224,700
Sep 2, 2026
184.90
195.26
184.90
192.72
191.89
285,100
Sep 1, 2026
179.20
191.23
175.37
175.99
175.23
368,400
Aug 31, 2026
195.75
196.45
185.68
193.43
192.60
411,900
Aug 28, 2026
218.27
219.50
190.95
195.95
195.11
632,400
Aug 27, 2026
209.75
216.47
206.65
215.14
214.21
193,700
Aug 26, 2026
210.14
215.17
208.60
209.08
208.18
226,900
Aug 25, 2026
203.18
219.78
203.18
218.85
217.91
300,600
Aug 24, 2026
214.34
216.91
203.67
211.50
210.59
343,300
Aug 21, 2026
210.00
210.32
203.22
208.23
207.33
327,800
Aug 20, 2026
186.83
200.89
186.83
198.09
197.24
265,700
Aug 19, 2026
178.92
190.33
177.45
189.87
189.05
511,900
Aug 18, 2026
166.73
170.03
159.50
159.88
159.19
207,800
Aug 17, 2026
170.85
177.20
169.00
173.63
172.88
223,200
Aug 14, 2026
166.69
172.22
165.75
167.29
166.57
191,500
Aug 13, 2026
165.10
165.82
158.49
161.58
160.88
326,400
Aug 12, 2026
177.93
178.28
169.26
171.39
170.65
188,000
Aug 11, 2026
168.40
171.64
165.09
169.17
168.44
172,700
Aug 10, 2026
162.72
170.54
158.50
169.55
168.82
219,100
Aug 7, 2026
161.50
167.64
160.25
166.14
165.42
414,000
Aug 6, 2026
140.09
147.11
138.83
144.50
143.88
216,900
Aug 5, 2026
140.20
146.65
138.89
144.76
144.14
418,900
Aug 4, 2026
123.54
129.16
122.69
126.10
125.56
259,700
Aug 3, 2026
111.50
118.94
109.50
118.59
118.08
257,500
Jul 31, 2026
113.79
115.00
107.82
111.08
110.60
299,300
Jul 30, 2026
115.89
119.82
112.23
119.63
119.11
285,200
Jul 29, 2026
113.17
120.00
106.90
110.64
110.16
426,800
Jul 28, 2026
115.71
117.50
111.09
114.75
114.26
233,000
Jul 27, 2026
121.25
121.72
114.50
120.15
119.63
233,200
Jul 24, 2026
118.00
121.82
115.53
117.22
116.72
278,800
Jul 23, 2026
115.91
118.66
112.69
116.69
116.19
263,800
Jul 22, 2026
121.75
129.19
121.75
124.23
123.69
367,900
Jul 21, 2026
109.50
115.90
109.50
115.73
115.23
287,900
Jul 20, 2026
104.33
106.05
102.88
103.86
103.41
197,200
Jul 17, 2026
102.06
107.31
99.42
105.02
104.57
365,100
Jul 16, 2026
109.84
110.90
104.56
106.09
105.63
426,500
Jul 15, 2026
117.92
120.40
110.55
115.38
114.88
270,500
Jul 14, 2026
123.17
125.56
118.25
119.65
119.13
258,700
Jul 13, 2026
116.13
117.37
110.95
112.55
112.07
297,000
Jul 10, 2026
119.84
123.49
117.83
121.39
120.87
239,200
Jul 9, 2026
118.90
122.91
117.00
121.60
121.08
291,300
Jul 8, 2026
115.69
118.50
107.99
113.58
113.09
502,400
Jul 7, 2026
132.43
133.66
119.47
122.01
121.48
379,300
Jul 6, 2026
138.90
139.56
130.98
134.75
134.17
380,600
Jul 2, 2026
130.41
137.43
126.94
132.08
131.51
497,900
Jul 1, 2026
120.81
130.07
120.01
120.33
119.81
290,100
Jun 30, 2026
121.99
122.73
116.99
120.72
120.20
229,000
Jun 29, 2026
122.35
123.60
118.00
122.57
122.04
260,100
Jun 26, 2026
123.46
131.85
122.11
126.15
125.61
381,900
Jun 25, 2026
120.44
124.32
115.36
120.29
119.77
361,100
Jun 24, 2026
116.39
123.35
113.29
116.02
115.52
576,900
Jun 23, 2026
0.562
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
129.02
133.09
125.91
127.45
126.90
298,700
Jun 22, 2026
142.18
144.86
139.44
142.78
141.61
225,400
Jun 18, 2026
155.43
161.16
142.58
146.39
145.19
432,200
Jun 17, 2026
166.12
177.30
152.77
153.06
151.80
643,900
Jun 16, 2026
163.75
167.86
159.85
166.23
164.86
298,600
Jun 15, 2026
159.99
166.60
157.32
159.18
157.87
436,800
Jun 12, 2026
132.95
141.50
131.19
139.00
137.86
532,500
Jun 11, 2026
116.49
131.52
116.20
130.97
129.89
509,600
Jun 10, 2026
118.73
125.36
114.59
115.09
114.14
477,600
Jun 9, 2026
136.43
138.28
119.47
127.84
126.79
513,100
Jun 8, 2026
134.21
137.29
132.31
133.42
132.32
211,300
Jun 5, 2026
153.88
153.99
130.92
131.24
130.16
669,600
Jun 4, 2026
165.89
169.35
161.00
164.03
162.68
145,700
Jun 3, 2026
170.00
171.03
160.23
161.01
159.69
243,400
Jun 2, 2026
177.48
179.50
169.19
176.50
175.05
162,400
Jun 1, 2026
175.02
178.49
163.93
173.87
172.44
345,900
May 29, 2026
174.62
189.13
172.00
187.18
185.64
301,500
May 28, 2026
162.43
177.67
157.70
173.36
171.93
243,800
May 27, 2026
167.76
174.00
167.00
167.28
165.90
152,200
May 26, 2026
173.02
179.92
173.02
179.92
178.44
217,400
May 22, 2026
167.96
169.60
160.39
165.20
163.84
248,600
May 21, 2026
161.74
175.00
160.87
167.28
165.90
158,100
May 20, 2026
163.96
172.81
159.16
170.30
168.90
201,300
May 19, 2026
169.66
169.66
159.18
162.00
160.67
282,000
May 18, 2026
184.46
187.11
174.00
177.50
176.04
250,800
May 15, 2026
190.36
190.99
177.11
180.30
178.82
416,700
May 14, 2026
220.26
220.26
209.07
211.50
209.76
150,600
May 13, 2026
220.00
226.00
213.99
222.85
221.02
148,300
May 12, 2026
215.71
228.17
203.51
226.43
224.57
218,800
May 11, 2026
215.60
230.80
215.50
223.89
222.05
263,600
May 8, 2026
207.37
218.00
204.38
212.95
211.20
213,100
May 7, 2026
214.40
223.82
201.02
201.92
200.26
391,000
May 6, 2026
192.21
206.31
192.21
201.79
200.13
340,400
May 5, 2026
180.90
181.76
173.00
173.41
171.98
138,300
May 4, 2026
175.41
180.52
172.05
172.95
171.53
186,200
May 1, 2026
180.30
188.00
178.55
180.17
178.69
192,400
Apr 30, 2026
185.96
187.00
179.52
183.41
181.90
166,200
Apr 29, 2026
179.25
180.13
173.74
174.85
173.41
159,900
Apr 28, 2026
190.00
192.84
182.85
185.06
183.54
238,400
Apr 27, 2026
204.48
204.64
197.95
200.30
198.65
97,100
Apr 24, 2026
204.96
208.86
200.00
207.69
205.98
117,300
Apr 23, 2026
211.47
214.31
192.94
202.66
200.99
249,900
Apr 22, 2026
215.64
221.10
212.00
215.62
213.85
179,600
Apr 21, 2026
232.63
233.60
204.00
205.21
203.52
449,500
Apr 20, 2026
237.02
239.99
232.00
237.11
235.16
164,500
Apr 17, 2026
242.24
255.24
240.51
242.32
240.33
367,800
Apr 16, 2026
231.95
236.00
228.50
229.40
227.51
136,100
Apr 15, 2026
240.00
242.00
228.90
230.43
228.53
136,300
Apr 14, 2026
235.19
244.08
234.00
242.47
240.48
195,500
Apr 13, 2026
222.15
230.39
220.22
229.54
227.65
157,400
Apr 10, 2026
228.25
233.35
224.74
227.52
225.65
118,500
Apr 9, 2026
226.56
232.49
216.54
224.93
223.08
197,000
Apr 8, 2026
236.90
239.25
214.67
223.21
221.37
352,100
Apr 7, 2026
201.47
208.00
191.37
207.24
205.54
244,900
Apr 6, 2026
205.64
208.82
200.50
201.99
200.33
195,100
Apr 2, 2026
186.00
212.87
185.01
205.40
203.71
239,300
Apr 1, 2026
211.50
226.16
205.23
215.98
214.20
349,400
Mar 31, 2026
180.00
199.31
179.89
199.15
197.51
301,200
Mar 30, 2026
178.16
180.47
165.81
170.48
169.08
194,800
Mar 27, 2026
160.33
176.68
157.35
170.56
169.16
293,600
Mar 26, 2026
165.24
176.52
156.51
156.51
155.22
281,100
Mar 25, 2026
185.86
187.60
176.00
180.50
179.02
309,600
Mar 24, 2026
1.197
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
162.31
170.98
157.31
169.79
168.39
288,700
Mar 23, 2026
161.99
178.58
160.62
171.50
168.90
446,300
Mar 20, 2026
170.24
170.56
149.75
155.67
153.31
394,000
Mar 19, 2026
159.53
171.53
153.39
169.18
166.62
724,000
Mar 18, 2026
206.12
206.66
192.52
193.62
190.69
485,700
Mar 17, 2026
229.46
236.00
221.40
225.25
221.84
186,200
Mar 16, 2026
222.93
234.47
215.46
228.06
224.61
274,200
Mar 13, 2026
249.23
249.23
220.00
221.29
217.94
403,900
Mar 12, 2026
261.44
261.44
245.11
250.61
246.81
193,700
Mar 11, 2026
272.05
272.05
253.63
265.72
261.69
256,100
Mar 10, 2026
281.67
292.92
277.00
279.82
275.58
257,200
Mar 9, 2026
250.52
273.24
235.26
270.67
266.57
276,800
Mar 6, 2026
257.67
274.54
250.62
268.06
264.00
272,500
Mar 5, 2026
285.09
285.09
259.20
270.60
266.50
459,500
Mar 4, 2026
309.52
309.52
286.92
295.42
290.94
244,800
Mar 3, 2026
303.57
303.94
274.00
289.03
284.65
468,300
Mar 2, 2026
360.00
363.55
328.68
351.87
346.54
302,200
Feb 27, 2026
349.00
357.41
342.57
356.97
351.56
236,400
Feb 26, 2026
318.63
345.51
311.01
345.51
340.28
215,200
Feb 25, 2026
325.87
333.01
318.45
320.50
315.64
222,400
Feb 24, 2026
294.92
323.60
294.27
317.65
312.84
226,600
Feb 23, 2026
306.48
319.86
305.01
316.07
311.28
323,900
Feb 20, 2026
283.07
297.00
271.82
296.91
292.41
297,700
Feb 19, 2026
262.89
281.19
257.75
280.05
275.81
192,100
Feb 18, 2026
263.85
270.00
259.50
265.91
261.88
211,700
Feb 17, 2026
253.89
258.42
236.78
252.97
249.14
285,500
Feb 13, 2026
260.43
277.08
255.52
274.09
269.94
282,600
Feb 12, 2026
289.12
292.56
245.81
245.81
242.09
404,600
Feb 11, 2026
296.49
298.74
277.47
298.74
294.21
254,600
Feb 10, 2026
278.05
284.44
273.02
278.01
273.80
227,800
Feb 9, 2026
260.00
281.99
257.00
281.50
277.24
319,600
Feb 6, 2026
235.00
249.59
234.83
248.57
244.80
257,600
Feb 5, 2026
233.13
247.00
221.10
221.54
218.18
344,300
Feb 4, 2026
271.53
271.53
237.67
257.61
253.71
318,200
Feb 3, 2026
264.32
265.94
242.71
256.75
252.86
411,500
Feb 2, 2026
235.02
248.88
222.57
234.02
230.48
448,400
Jan 30, 2026
263.00
283.00
226.92
235.20
231.64
873,900
Jan 29, 2026
361.86
362.00
301.51
322.64
317.75
535,000
Jan 28, 2026
346.00
355.20
333.46
354.57
349.20
348,200
Jan 27, 2026
328.07
342.63
305.10
340.80
335.64
330,800
Jan 26, 2026
356.75
363.00
326.41
327.75
322.79
612,700
Jan 23, 2026
322.11
334.31
315.86
330.21
325.21
356,400
Jan 22, 2026
285.87
321.21
285.87
318.54
313.71
397,000
Jan 21, 2026
305.76
306.49
278.86
285.60
281.27
453,600
Jan 20, 2026
281.52
293.27
278.39
291.91
287.49
366,100
Jan 16, 2026
251.79
259.76
240.75
258.79
254.87
241,300
Jan 15, 2026
249.04
259.29
243.50
256.13
252.25
189,200
Jan 14, 2026
263.00
263.10
246.63
253.98
250.13
228,600
Jan 13, 2026
259.78
265.20
250.84
251.59
247.78
265,700
Jan 12, 2026
248.50
260.29
247.69
253.05
249.22
318,500
Jan 9, 2026
233.00
239.43
229.99
235.52
231.95
217,700
Jan 8, 2026
217.88
232.16
217.50
231.79
228.28
244,100
Jan 7, 2026
221.34
229.50
212.90
229.06
225.59
265,100
Jan 6, 2026
222.60
235.98
222.00
235.93
232.36
221,800
Jan 5, 2026
214.13
230.43
213.00
219.26
215.94
310,500
Jan 2, 2026
215.13
215.67
193.00
203.88
200.79
290,800
Dec 31, 2025
0.928
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
210.05
216.56
205.75
206.54
203.41
156,300
Dec 30, 2025
218.99
221.77
211.39
212.56
208.43
283,700
Dec 29, 2025
213.12
215.27
203.01
207.85
203.81
422,200
Dec 26, 2025
235.28
240.17
228.66
237.80
233.18
242,500
Dec 24, 2025
228.03
228.51
219.21
227.14
222.72
204,900
Dec 23, 2025
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
233.14
233.87
223.73
232.16
227.64
417,500
Dec 22, 2025
229.59
236.85
226.11
231.62
227.05
322,000
Dec 19, 2025
204.00
218.13
204.00
214.34
210.11
279,500
Dec 18, 2025
202.32
211.00
199.77
201.57
197.59
271,500
Dec 17, 2025
205.45
207.78
198.28
203.97
199.94
228,400
Dec 16, 2025
197.66
204.03
192.00
199.15
195.22
180,200
Dec 15, 2025
208.53
208.53
190.41
196.79
192.90
275,800
Dec 12, 2025
216.45
216.50
194.57
202.63
198.63
461,100
Dec 11, 2025
191.45
210.73
190.55
204.56
200.52
500,800
Dec 10, 2025
182.76
193.60
176.10
190.51
186.75
399,800
Dec 9, 2025
170.85
185.45
170.85
184.09
180.45
368,000
Dec 8, 2025
178.00
178.34
169.61
169.67
166.32
151,000
Dec 5, 2025
182.03
189.86
175.87
177.01
173.51
222,900
Dec 4, 2025
174.35
178.76
172.08
178.12
174.60
144,900
Dec 3, 2025
181.48
185.52
177.17
177.98
174.47
195,600
Dec 2, 2025
182.50
183.79
168.81
179.70
176.15
281,100
Dec 1, 2025
189.80
190.00
180.00
183.17
179.55
263,200
Nov 28, 2025
179.42
186.39
176.64
186.33
182.65
298,400
Nov 26, 2025
160.69
174.40
159.75
173.23
169.81
334,700
Nov 25, 2025
155.00
161.30
153.60
157.70
154.59
244,300
Nov 24, 2025
140.86
156.39
140.61
156.10
153.02
274,400
Nov 21, 2025
137.65
143.97
135.00
138.78
136.04
327,000
Nov 20, 2025
153.00
157.50
137.01
137.47
134.76
318,300
Nov 19, 2025
153.49
159.06
147.12
151.10
148.12
313,500
Nov 18, 2025
148.30
151.13
142.71
147.99
145.07
264,700
Nov 17, 2025
148.59
153.00
142.01
145.69
142.81
222,500
Nov 14, 2025
138.78
152.38
138.00
149.81
146.85
265,200
Nov 13, 2025
164.49
166.19
150.92
153.70
150.66
460,900
Nov 12, 2025
153.25
165.98
150.26
162.53
159.32
480,400
Nov 11, 2025
153.36
153.36
145.67
151.92
148.92
350,600
Nov 10, 2025
147.30
153.28
145.53
150.86
147.88
565,000
Nov 7, 2025
131.99
137.86
129.25
137.10
134.39
297,800
Nov 6, 2025
132.14
138.09
129.45
130.17
127.60
296,800
Nov 5, 2025
127.18
129.70
124.37
128.53
125.99
343,800
Nov 4, 2025
127.54
128.67
121.75
122.41
119.99
453,300
Nov 3, 2025
139.40
141.87
133.35
135.31
132.64
406,800
Oct 31, 2025
143.43
143.90
136.21
140.21
137.44
303,400
