Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JNUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 45.15 | -1.50 | -3.22% | 47.50 | 47.70 | 44.47 | 1,180,608 |
| Jul 17 2024 | 46.65 | -3.42 | -6.83% | 49.16 | 50.10 | 46.65 | 1,146,719 |
| Jul 16 2024 | 50.07 | 3.52 | 7.56% | 47.58 | 50.07 | 46.85 | 1,492,484 |
| Jul 15 2024 | 46.55 | -0.47 | -1.00% | 47.49 | 48.41 | 45.92 | 1,262,011 |
| Jul 12 2024 | 47.02 | -0.39 | -0.82% | 46.18 | 47.82 | 46.07 | 1,144,035 |
| Jul 11 2024 | 47.41 | 2.79 | 6.25% | 46.82 | 47.65 | 44.87 | 1,655,334 |
| Jul 10 2024 | 44.62 | 2.31 | 5.46% | 43.20 | 44.85 | 43.11 | 975,800 |
| Jul 09 2024 | 42.31 | -0.19 | -0.45% | 42.39 | 43.11 | 41.59 | 635,920 |
| Jul 08 2024 | 42.50 | 0.01 | 0.02% | 41.71 | 42.50 | 40.94 | 702,160 |
| Jul 05 2024 | 42.49 | 2.33 | 5.80% | 41.77 | 43.09 | 41.24 | 1,382,222 |
| Jul 03 2024 | 40.16 | 2.88 | 7.73% | 38.42 | 40.72 | 38.42 | 1,151,315 |
| Jul 02 2024 | 37.28 | 0.33 | 0.89% | 36.91 | 37.94 | 36.30 | 763,209 |
| Jul 01 2024 | 36.95 | -0.85 | -2.25% | 37.71 | 38.30 | 36.87 | 521,516 |
| Jun 28 2024 | 37.80 | 0.00 | 0.00% | 37.80 | 37.80 | 37.80 | 0 |
| Jun 27 2024 | 37.80 | 0.99 | 2.69% | 37.69 | 38.32 | 37.62 | 741,101 |
| Jun 26 2024 | 36.81 | -0.09 | -0.24% | 35.65 | 36.88 | 35.52 | 757,267 |
| Jun 25 2024 | 36.90 | -1.10 | -2.89% | 37.21 | 37.38 | 36.71 | 769,599 |
| Jun 24 2024 | 38.00 | -0.21 | -0.55% | 38.75 | 39.18 | 37.86 | 897,287 |
| Jun 21 2024 | 38.21 | -1.59 | -3.99% | 39.26 | 39.37 | 37.55 | 1,487,590 |
| Jun 20 2024 | 39.80 | 2.27 | 6.05% | 38.43 | 40.00 | 38.03 | 1,549,472 |
| Jun 18 2024 | 37.53 | 0.85 | 2.32% | 36.08 | 38.16 | 35.96 | 1,370,585 |
| Jun 17 2024 | 36.68 | -0.44 | -1.19% | 36.75 | 36.78 | 35.425 | 975,675 |
| Jun 14 2024 | 37.12 | 0.74 | 2.03% | 37.26 | 37.26 | 36.0101 | 991,657 |
| Jun 13 2024 | 36.38 | -1.79 | -4.69% | 37.67 | 38.56 | 35.99 | 1,055,379 |
| Jun 12 2024 | 38.17 | 0.38 | 1.01% | 39.70 | 40.15 | 37.601 | 1,680,152 |
| Jun 11 2024 | 37.79 | -0.44 | -1.15% | 37.73 | 37.86 | 36.82 | 1,136,062 |
| Jun 10 2024 | 38.23 | 0.57 | 1.51% | 37.91 | 38.50 | 36.98 | 1,010,878 |
| Jun 07 2024 | 37.66 | -6.36 | -14.45% | 40.94 | 40.94 | 37.295 | 2,572,593 |
| Jun 06 2024 | 44.02 | 2.15 | 5.13% | 41.80 | 44.29 | 41.70 | 1,328,186 |
| Jun 05 2024 | 41.87 | 1.78 | 4.44% | 40.53 | 41.87 | 39.80 | 1,021,046 |
| Jun 04 2024 | 40.09 | -3.65 | -8.34% | 42.20 | 42.20 | 39.56 | 1,807,491 |
| Jun 03 2024 | 43.74 | -0.25 | -0.57% | 43.82 | 44.22 | 42.96 | 1,207,556 |
| May 31 2024 | 43.99 | -0.19 | -0.43% | 45.15 | 45.55 | 42.80 | 1,067,825 |
| May 30 2024 | 44.18 | 0.78 | 1.80% | 43.47 | 44.89 | 43.34 | 997,647 |
| May 29 2024 | 43.40 | -1.75 | -3.88% | 44.15 | 44.80 | 43.14 | 1,163,307 |
| May 28 2024 | 45.15 | 2.39 | 5.59% | 44.98 | 45.71 | 44.2909 | 1,285,312 |
| May 24 2024 | 42.76 | 1.05 | 2.52% | 42.60 | 43.47 | 42.48 | 799,850 |
| May 23 2024 | 41.71 | -1.73 | -3.98% | 43.27 | 44.00 | 41.29 | 1,932,004 |
| May 22 2024 | 43.44 | -3.83 | -8.10% | 46.11 | 46.11 | 43.03 | 1,622,282 |
| May 21 2024 | 47.27 | -0.12 | -0.25% | 47.27 | 47.84 | 46.62 | 1,078,426 |
| May 20 2024 | 47.39 | 0.89 | 1.91% | 46.60 | 48.20 | 45.48 | 1,368,800 |
| May 17 2024 | 46.50 | 3.90 | 9.15% | 44.00 | 46.50 | 43.70 | 1,950,460 |
| May 16 2024 | 42.60 | -0.10 | -0.23% | 42.46 | 43.07 | 41.46 | 811,472 |
| May 15 2024 | 42.70 | 1.49 | 3.62% | 42.25 | 43.16 | 40.46 | 1,632,929 |
| May 14 2024 | 41.21 | 1.42 | 3.57% | 40.52 | 41.42 | 40.15 | 975,479 |
| May 13 2024 | 39.79 | -1.26 | -3.07% | 40.59 | 41.28 | 39.4106 | 1,131,549 |
| May 10 2024 | 41.05 | -0.46 | -1.11% | 42.51 | 42.54 | 40.965 | 1,509,509 |
| May 09 2024 | 41.51 | 3.11 | 8.10% | 38.91 | 41.60 | 38.91 | 2,078,718 |
| May 08 2024 | 38.40 | 0.31 | 0.81% | 37.83 | 39.1188 | 37.332 | 1,262,876 |
| May 07 2024 | 38.09 | -0.22 | -0.57% | 37.98 | 38.69 | 37.70 | 861,466 |
| May 06 2024 | 38.31 | 2.22 | 6.15% | 37.81 | 38.63 | 37.81 | 1,552,965 |
| May 03 2024 | 36.09 | -0.31 | -0.85% | 36.82 | 37.32 | 35.56 | 1,533,942 |
| May 02 2024 | 36.40 | 0.13 | 0.36% | 35.62 | 37.06 | 35.23 | 1,129,651 |
| May 01 2024 | 36.27 | 0.57 | 1.60% | 36.61 | 38.37 | 35.57 | 1,741,290 |
| Apr 30 2024 | 35.70 | -4.23 | -10.59% | 37.31 | 38.19 | 35.70 | 1,834,252 |
| Apr 29 2024 | 39.93 | 0.65 | 1.65% | 39.45 | 40.25 | 38.35 | 999,018 |
| Apr 26 2024 | 39.28 | 0.71 | 1.84% | 39.43 | 39.67 | 38.18 | 1,048,755 |
| Apr 25 2024 | 38.57 | 1.74 | 4.72% | 36.51 | 38.86 | 35.91 | 1,679,251 |
| Apr 24 2024 | 36.83 | -0.32 | -0.86% | 36.69 | 37.3396 | 36.3612 | 813,780 |
| Apr 23 2024 | 37.15 | 1.80 | 5.09% | 35.09 | 37.42 | 35.00 | 1,151,583 |
| Apr 22 2024 | 35.35 | -4.03 | -10.23% | 35.95 | 37.24 | 35.23 | 1,620,755 |
