Mercado fechado

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

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
39,38+1,02 (+2,66%)
No fechamento: 04:00PM EDT
39,70 +0,32 (+0,81%)
Pós-fechamento: 07:59PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202438,5039,8838,3039,3839,381.445.900
18 de abr. de 202439,1339,1337,6038,3638,361.068.400
17 de abr. de 202438,0039,1936,9737,7337,731.710.400
16 de abr. de 202437,0237,3135,4036,8036,801.838.200
15 de abr. de 202439,5339,8536,8438,1038,102.305.200
12 de abr. de 202442,4944,0038,3439,0539,053.902.000
11 de abr. de 202439,7940,6538,4240,5240,521.434.000
10 de abr. de 202438,0540,0237,1738,5738,572.121.300
09 de abr. de 202440,2541,3239,7240,2740,271.213.800
08 de abr. de 202439,6140,2037,8738,9038,901.313.700
05 de abr. de 202436,5839,2136,2938,7338,731.498.200
04 de abr. de 202437,3037,8236,2536,3136,311.617.700
03 de abr. de 202435,0037,6234,8337,4137,411.460.500
02 de abr. de 202434,6135,3634,0235,2035,201.450.700
01 de abr. de 202434,7034,9133,4134,0534,051.928.300
28 de mar. de 202432,6333,6032,0933,3233,321.774.800
27 de mar. de 202430,2631,9829,9731,9831,981.391.600
26 de mar. de 202431,0631,0629,6829,7329,731.298.000
25 de mar. de 202429,6030,7829,3029,7229,721.052.900
22 de mar. de 202429,5030,1529,0829,2029,20965.700
21 de mar. de 202431,8531,9730,0030,0230,021.915.400
20 de mar. de 202428,1031,4627,9130,8430,842.039.800
19 de mar. de 202429,3029,3028,1728,3228,321.271.500
19 de mar. de 20240.35 Dividendo
18 de mar. de 202430,7330,8829,9430,0229,671.025.000
15 de mar. de 202429,8630,6829,4830,5730,21910.400
14 de mar. de 202430,3230,5629,6530,2129,861.625.500
13 de mar. de 202429,7931,2929,6630,8230,461.376.300
12 de mar. de 202429,1829,6628,4629,5629,221.649.200
11 de mar. de 202429,1030,8528,7030,4730,111.697.600
08 de mar. de 202430,0230,1829,0729,2928,952.275.800
07 de mar. de 202429,3129,6528,8029,6529,301.456.600
06 de mar. de 202428,2329,1928,0828,6928,362.114.800
05 de mar. de 202428,2528,4227,3727,4627,142.855.200
04 de mar. de 202426,0227,4625,8227,4327,112.931.900
01 de mar. de 202423,5825,3523,0025,0424,752.666.300
29 de fev. de 202423,0623,7022,8423,2422,971.620.000
28 de fev. de 202422,6422,6821,9822,2822,021.716.300
27 de fev. de 202423,4023,4422,9022,9422,671.137.600
26 de fev. de 202423,3823,4122,8323,3523,081.288.200
23 de fev. de 202423,2724,0522,5524,0123,731.712.000
22 de fev. de 202423,8523,8522,9523,1422,871.123.400
21 de fev. de 202424,1024,1223,1923,8223,541.263.000
20 de fev. de 202424,5524,6023,6924,1223,841.096.300
16 de fev. de 202423,6224,5823,5424,1723,891.330.400
15 de fev. de 202423,4324,6223,3524,0723,791.950.700
14 de fev. de 202422,5622,9722,2022,9622,691.771.800
13 de fev. de 202424,2124,2121,9222,3122,053.849.000
12 de fev. de 202424,7025,7724,6025,5525,251.347.400
09 de fev. de 202425,2925,2924,5024,9124,621.376.100
08 de fev. de 202425,4725,7825,3125,4025,101.017.300
07 de fev. de 202426,2826,4225,6025,7025,401.124.800
06 de fev. de 202425,8026,4425,5226,3826,071.102.300
05 de fev. de 202425,8726,0825,1425,5025,202.062.900
02 de fev. de 202427,0527,1026,1626,6026,292.429.500
01 de fev. de 202427,2728,8427,1228,7428,402.483.700
31 de jan. de 202427,6428,5826,5826,7026,392.365.000
30 de jan. de 202428,1928,3026,9427,4127,091.331.200
29 de jan. de 202427,7127,9426,7027,8627,541.288.500
26 de jan. de 202427,4127,8526,9527,1826,861.346.900
25 de jan. de 202427,2927,6426,9627,5827,261.490.100
24 de jan. de 202428,3428,8326,2026,4526,142.433.100
23 de jan. de 202426,6527,6526,5027,6227,301.489.600
22 de jan. de 202426,1627,0325,9326,4326,121.226.200
19 de jan. de 202427,0527,0525,9626,8726,561.443.300
18 de jan. de 202427,0427,0426,2126,6826,371.508.300
17 de jan. de 202427,2827,2826,1026,4626,152.450.800
16 de jan. de 202429,9629,9728,0228,2127,882.478.000
12 de jan. de 202430,7532,0530,7431,0230,662.356.600
11 de jan. de 202429,6629,9728,1529,0628,722.260.100
10 de jan. de 202429,4429,9428,9429,6729,321.333.100
09 de jan. de 202430,6830,6829,2529,5329,191.939.700
08 de jan. de 202429,7330,7629,4430,3129,961.630.000
05 de jan. de 202430,8532,0730,1230,5030,142.152.400
04 de jan. de 202430,8031,2030,1030,7430,381.903.100
03 de jan. de 202431,1031,6030,1930,7430,382.231.400
02 de jan. de 202434,1434,5432,5632,7532,371.456.900
29 de dez. de 202334,3434,4733,4133,8933,491.215.000
28 de dez. de 202336,2036,6534,4934,4934,091.207.600
27 de dez. de 202336,3137,2336,0436,6636,231.471.600
26 de dez. de 202336,3736,5235,3835,8135,39787.500
22 de dez. de 202336,6737,5135,6035,6735,251.758.500
21 de dez. de 202334,7435,4834,6435,3034,891.368.200
21 de dez. de 20230.121 Dividendo
20 de dez. de 202335,6535,9133,6533,7133,201.228.900
19 de dez. de 202333,9036,0833,6135,9035,352.109.800
18 de dez. de 202333,5333,9132,8333,3732,861.331.300
15 de dez. de 202333,6334,2333,0133,2732,761.723.600
14 de dez. de 202334,2935,4333,3434,0933,572.367.000
13 de dez. de 202329,1233,3628,9433,3032,792.804.600
12 de dez. de 202331,0031,0028,9229,2128,771.417.800
11 de dez. de 202330,6530,9230,0930,8630,391.341.000
08 de dez. de 202331,3832,5530,8231,4130,932.167.000
07 de dez. de 202333,6733,6732,1832,8332,331.490.400
06 de dez. de 202334,1934,5433,1033,1132,611.622.400
05 de dez. de 202334,0134,4532,6233,1732,671.600.200
04 de dez. de 202335,3235,7534,2234,6734,142.442.500
01 de dez. de 202335,0837,0334,7836,8036,242.298.800
30 de nov. de 202334,5035,4333,9635,4334,891.270.400
29 de nov. de 202334,6035,2434,2434,8034,271.413.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...