U.S. markets open in 6 hours 18 minutes
F S&P 500
5,056.25 -10.75 (-0.21%) F Dow Jones
37,978.00 -15.00 (-0.04%) F Nasdaq
17,481.75 -89.50 (-0.51%) E-mini Russell 2000 Index Futur
1,983.20 -2.40 (-0.12%) Petróleo
81.11 -0.82 (-1.00%) Oro
2,298.10 -4.80 (-0.21%)
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 37.31 | 38.19 | 35.70 | 35.70 | 35.70 | 1,834,200 |
| 29 abr 2024 | 39.45 | 40.25 | 38.35 | 39.93 | 39.93 | 999,300 |
| 26 abr 2024 | 39.43 | 39.67 | 38.18 | 39.28 | 39.28 | 1,046,500 |
| 25 abr 2024 | 36.51 | 38.86 | 35.91 | 38.57 | 38.57 | 1,699,800 |
| 24 abr 2024 | 36.69 | 37.34 | 36.36 | 36.83 | 36.83 | 817,200 |
| 23 abr 2024 | 35.09 | 37.42 | 35.00 | 37.15 | 37.15 | 1,152,700 |
| 22 abr 2024 | 35.95 | 37.24 | 35.23 | 35.35 | 35.35 | 1,621,600 |
| 19 abr 2024 | 38.50 | 39.88 | 38.30 | 39.38 | 39.38 | 1,445,900 |
| 18 abr 2024 | 39.13 | 39.13 | 37.60 | 38.36 | 38.36 | 1,068,400 |
| 17 abr 2024 | 38.00 | 39.19 | 36.97 | 37.73 | 37.73 | 1,710,400 |
| 16 abr 2024 | 37.02 | 37.31 | 35.40 | 36.80 | 36.80 | 1,838,200 |
| 15 abr 2024 | 39.53 | 39.85 | 36.84 | 38.10 | 38.10 | 2,305,200 |
| 12 abr 2024 | 42.49 | 44.00 | 38.34 | 39.05 | 39.05 | 3,902,000 |
| 11 abr 2024 | 39.79 | 40.65 | 38.42 | 40.52 | 40.52 | 1,434,000 |
| 10 abr 2024 | 38.05 | 40.02 | 37.17 | 38.57 | 38.57 | 2,121,300 |
| 09 abr 2024 | 40.25 | 41.32 | 39.72 | 40.27 | 40.27 | 1,213,800 |
| 08 abr 2024 | 39.61 | 40.20 | 37.87 | 38.90 | 38.90 | 1,313,700 |
| 05 abr 2024 | 36.58 | 39.21 | 36.29 | 38.73 | 38.73 | 1,498,200 |
| 04 abr 2024 | 37.30 | 37.82 | 36.25 | 36.31 | 36.31 | 1,617,700 |
| 03 abr 2024 | 35.00 | 37.62 | 34.83 | 37.41 | 37.41 | 1,460,500 |
| 02 abr 2024 | 34.61 | 35.36 | 34.02 | 35.20 | 35.20 | 1,450,700 |
| 01 abr 2024 | 34.70 | 34.91 | 33.41 | 34.05 | 34.05 | 1,928,300 |
| 28 mar 2024 | 32.63 | 33.60 | 32.09 | 33.32 | 33.32 | 1,774,800 |
| 27 mar 2024 | 30.26 | 31.98 | 29.97 | 31.98 | 31.98 | 1,391,600 |
| 26 mar 2024 | 31.06 | 31.06 | 29.68 | 29.73 | 29.73 | 1,298,000 |
| 25 mar 2024 | 29.60 | 30.78 | 29.30 | 29.72 | 29.72 | 1,052,900 |
| 22 mar 2024 | 29.50 | 30.15 | 29.08 | 29.20 | 29.20 | 965,700 |
| 21 mar 2024 | 31.85 | 31.97 | 30.00 | 30.02 | 30.02 | 1,915,400 |
| 20 mar 2024 | 28.10 | 31.46 | 27.91 | 30.84 | 30.84 | 2,039,800 |
| 19 mar 2024 | 29.30 | 29.30 | 28.17 | 28.32 | 28.32 | 1,271,500 |
| 19 mar 2024 | 0.35 Dividendo | |||||
| 18 mar 2024 | 30.73 | 30.88 | 29.94 | 30.02 | 29.67 | 1,025,000 |
| 15 mar 2024 | 29.86 | 30.68 | 29.48 | 30.57 | 30.21 | 910,400 |
| 14 mar 2024 | 30.32 | 30.56 | 29.65 | 30.21 | 29.86 | 1,625,500 |
| 13 mar 2024 | 29.79 | 31.29 | 29.66 | 30.82 | 30.46 | 1,376,300 |
| 12 mar 2024 | 29.18 | 29.66 | 28.46 | 29.56 | 29.22 | 1,649,200 |
| 11 mar 2024 | 29.10 | 30.85 | 28.70 | 30.47 | 30.11 | 1,697,600 |
| 08 mar 2024 | 30.02 | 30.18 | 29.07 | 29.29 | 28.95 | 2,275,800 |
| 07 mar 2024 | 29.31 | 29.65 | 28.80 | 29.65 | 29.30 | 1,456,600 |
| 06 mar 2024 | 28.23 | 29.19 | 28.08 | 28.69 | 28.36 | 2,114,800 |
| 05 mar 2024 | 28.25 | 28.42 | 27.37 | 27.46 | 27.14 | 2,855,200 |
| 04 mar 2024 | 26.02 | 27.46 | 25.82 | 27.43 | 27.11 | 2,931,900 |
| 01 mar 2024 | 23.58 | 25.35 | 23.00 | 25.04 | 24.75 | 2,666,300 |
| 29 feb 2024 | 23.06 | 23.70 | 22.84 | 23.24 | 22.97 | 1,620,000 |
| 28 feb 2024 | 22.64 | 22.68 | 21.98 | 22.28 | 22.02 | 1,716,300 |
| 27 feb 2024 | 23.40 | 23.44 | 22.90 | 22.94 | 22.67 | 1,137,600 |
| 26 feb 2024 | 23.38 | 23.41 | 22.83 | 23.35 | 23.08 | 1,288,200 |
| 23 feb 2024 | 23.27 | 24.05 | 22.55 | 24.01 | 23.73 | 1,712,000 |
| 22 feb 2024 | 23.85 | 23.85 | 22.95 | 23.14 | 22.87 | 1,123,400 |
| 21 feb 2024 | 24.10 | 24.12 | 23.19 | 23.82 | 23.54 | 1,263,000 |
| 20 feb 2024 | 24.55 | 24.60 | 23.69 | 24.12 | 23.84 | 1,096,300 |
| 16 feb 2024 | 23.62 | 24.58 | 23.54 | 24.17 | 23.89 | 1,330,400 |
| 15 feb 2024 | 23.43 | 24.62 | 23.35 | 24.07 | 23.79 | 1,950,700 |
| 14 feb 2024 | 22.56 | 22.97 | 22.20 | 22.96 | 22.69 | 1,771,800 |
| 13 feb 2024 | 24.21 | 24.21 | 21.92 | 22.31 | 22.05 | 3,849,000 |
| 12 feb 2024 | 24.70 | 25.77 | 24.60 | 25.55 | 25.25 | 1,347,400 |
| 09 feb 2024 | 25.29 | 25.29 | 24.50 | 24.91 | 24.62 | 1,376,100 |
| 08 feb 2024 | 25.47 | 25.78 | 25.31 | 25.40 | 25.10 | 1,017,300 |
| 07 feb 2024 | 26.28 | 26.42 | 25.60 | 25.70 | 25.40 | 1,124,800 |
| 06 feb 2024 | 25.80 | 26.44 | 25.52 | 26.38 | 26.07 | 1,102,300 |
| 05 feb 2024 | 25.87 | 26.08 | 25.14 | 25.50 | 25.20 | 2,062,900 |
| 02 feb 2024 | 27.05 | 27.10 | 26.16 | 26.60 | 26.29 | 2,429,500 |
| 01 feb 2024 | 27.27 | 28.84 | 27.12 | 28.74 | 28.40 | 2,483,700 |
| 31 ene 2024 | 27.64 | 28.58 | 26.58 | 26.70 | 26.39 | 2,365,000 |
| 30 ene 2024 | 28.19 | 28.30 | 26.94 | 27.41 | 27.09 | 1,331,200 |
| 29 ene 2024 | 27.71 | 27.94 | 26.70 | 27.86 | 27.54 | 1,288,500 |
| 26 ene 2024 | 27.41 | 27.85 | 26.95 | 27.18 | 26.86 | 1,346,900 |
| 25 ene 2024 | 27.29 | 27.64 | 26.96 | 27.58 | 27.26 | 1,490,100 |
| 24 ene 2024 | 28.34 | 28.83 | 26.20 | 26.45 | 26.14 | 2,433,100 |
| 23 ene 2024 | 26.65 | 27.65 | 26.50 | 27.62 | 27.30 | 1,489,600 |
| 22 ene 2024 | 26.16 | 27.03 | 25.93 | 26.43 | 26.12 | 1,226,200 |
| 19 ene 2024 | 27.05 | 27.05 | 25.96 | 26.87 | 26.56 | 1,443,300 |
| 18 ene 2024 | 27.04 | 27.04 | 26.21 | 26.68 | 26.37 | 1,508,300 |
| 17 ene 2024 | 27.28 | 27.28 | 26.10 | 26.46 | 26.15 | 2,450,800 |
| 16 ene 2024 | 29.96 | 29.97 | 28.02 | 28.21 | 27.88 | 2,478,000 |
| 12 ene 2024 | 30.75 | 32.05 | 30.74 | 31.02 | 30.66 | 2,356,600 |
| 11 ene 2024 | 29.66 | 29.97 | 28.15 | 29.06 | 28.72 | 2,260,100 |
| 10 ene 2024 | 29.44 | 29.94 | 28.94 | 29.67 | 29.32 | 1,333,100 |
| 09 ene 2024 | 30.68 | 30.68 | 29.25 | 29.53 | 29.19 | 1,939,700 |
| 08 ene 2024 | 29.73 | 30.76 | 29.44 | 30.31 | 29.96 | 1,630,000 |
| 05 ene 2024 | 30.85 | 32.07 | 30.12 | 30.50 | 30.14 | 2,152,400 |
| 04 ene 2024 | 30.80 | 31.20 | 30.10 | 30.74 | 30.38 | 1,903,100 |
| 03 ene 2024 | 31.10 | 31.60 | 30.19 | 30.74 | 30.38 | 2,231,400 |
| 02 ene 2024 | 34.14 | 34.54 | 32.56 | 32.75 | 32.37 | 1,456,900 |
| 29 dic 2023 | 34.34 | 34.47 | 33.41 | 33.89 | 33.49 | 1,215,000 |
| 28 dic 2023 | 36.20 | 36.65 | 34.49 | 34.49 | 34.09 | 1,207,600 |
| 27 dic 2023 | 36.31 | 37.23 | 36.04 | 36.66 | 36.23 | 1,471,600 |
| 26 dic 2023 | 36.37 | 36.52 | 35.38 | 35.81 | 35.39 | 787,500 |
| 22 dic 2023 | 36.67 | 37.51 | 35.60 | 35.67 | 35.25 | 1,758,500 |
| 21 dic 2023 | 34.74 | 35.48 | 34.64 | 35.30 | 34.89 | 1,368,200 |
| 21 dic 2023 | 0.121 Dividendo | |||||
| 20 dic 2023 | 35.65 | 35.91 | 33.65 | 33.71 | 33.20 | 1,228,900 |
| 19 dic 2023 | 33.90 | 36.08 | 33.61 | 35.90 | 35.35 | 2,109,800 |
| 18 dic 2023 | 33.53 | 33.91 | 32.83 | 33.37 | 32.86 | 1,331,300 |
| 15 dic 2023 | 33.63 | 34.23 | 33.01 | 33.27 | 32.76 | 1,723,600 |
| 14 dic 2023 | 34.29 | 35.43 | 33.34 | 34.09 | 33.57 | 2,367,000 |
| 13 dic 2023 | 29.12 | 33.36 | 28.94 | 33.30 | 32.79 | 2,804,600 |
| 12 dic 2023 | 31.00 | 31.00 | 28.92 | 29.21 | 28.77 | 1,417,800 |
| 11 dic 2023 | 30.65 | 30.92 | 30.09 | 30.86 | 30.39 | 1,341,000 |
| 08 dic 2023 | 31.38 | 32.55 | 30.82 | 31.41 | 30.93 | 2,167,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.