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 |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 51.93 | 3.61 | 7.47% | 48.88 | 52.25 | 48.74 | 1,278,734 |
| Sep 23 2024 | 48.32 | -1.01 | -2.05% | 49.63 | 50.92 | 48.27 | 738,730 |
| Sep 20 2024 | 49.33 | 1.85 | 3.90% | 48.57 | 49.90 | 48.17 | 1,223,406 |
| Sep 19 2024 | 47.48 | 2.05 | 4.51% | 48.31 | 48.5565 | 46.675 | 1,153,139 |
| Sep 18 2024 | 45.43 | -1.62 | -3.44% | 47.62 | 50.71 | 45.22 | 2,283,957 |
| Sep 17 2024 | 47.05 | -0.96 | -2.00% | 47.74 | 48.58 | 46.74 | 697,026 |
| Sep 16 2024 | 48.01 | -0.12 | -0.25% | 47.86 | 48.90 | 47.31 | 822,170 |
| Sep 13 2024 | 48.13 | 2.73 | 6.01% | 47.23 | 48.53 | 47.07 | 1,411,532 |
| Sep 12 2024 | 45.40 | 5.15 | 12.80% | 41.50 | 45.95 | 41.3566 | 1,839,931 |
| Sep 11 2024 | 40.25 | 0.97 | 2.47% | 38.95 | 40.25 | 37.77 | 546,332 |
| Sep 10 2024 | 39.28 | 1.50 | 3.97% | 38.07 | 39.28 | 37.19 | 534,854 |
| Sep 09 2024 | 37.78 | 1.15 | 3.14% | 37.14 | 38.02 | 37.14 | 507,330 |
| Sep 06 2024 | 36.63 | -2.60 | -6.63% | 39.04 | 39.2499 | 36.4632 | 1,069,100 |
| Sep 05 2024 | 39.23 | 1.24 | 3.26% | 39.22 | 40.10 | 38.89 | 850,465 |
| Sep 04 2024 | 37.99 | -0.74 | -1.91% | 38.01 | 39.26 | 37.65 | 552,063 |
| Sep 03 2024 | 38.73 | -4.14 | -9.66% | 41.50 | 41.81 | 38.05 | 980,302 |
| Aug 30 2024 | 42.87 | -0.76 | -1.74% | 43.51 | 43.80 | 41.9801 | 567,395 |
| Aug 29 2024 | 43.63 | 0.93 | 2.18% | 43.00 | 44.21 | 43.00 | 703,111 |
| Aug 28 2024 | 42.70 | -2.51 | -5.55% | 43.82 | 44.09 | 42.02 | 984,523 |
| Aug 27 2024 | 45.21 | -0.49 | -1.07% | 44.97 | 45.39 | 44.35 | 645,634 |
| Aug 26 2024 | 45.70 | -0.53 | -1.15% | 46.70 | 46.94 | 45.35 | 882,631 |
| Aug 23 2024 | 46.23 | 1.68 | 3.77% | 45.80 | 46.92 | 44.85 | 942,358 |
| Aug 22 2024 | 44.55 | -2.98 | -6.27% | 46.00 | 46.00 | 44.0867 | 1,188,897 |
| Aug 21 2024 | 47.53 | 1.13 | 2.44% | 46.63 | 47.74 | 45.73 | 844,739 |
| Aug 20 2024 | 46.40 | 0.29 | 0.63% | 47.33 | 47.86 | 45.81 | 1,578,847 |
| Aug 19 2024 | 46.11 | 1.95 | 4.42% | 43.60 | 46.19 | 43.50 | 1,433,125 |
| Aug 16 2024 | 44.16 | 2.50 | 6.00% | 42.58 | 44.19 | 42.04 | 1,617,931 |
| Aug 15 2024 | 41.66 | 0.77 | 1.88% | 41.14 | 41.98 | 40.02 | 811,851 |
| Aug 14 2024 | 40.89 | -0.30 | -0.73% | 40.46 | 41.13 | 39.75 | 945,394 |
| Aug 13 2024 | 41.19 | 1.26 | 3.16% | 39.58 | 41.55 | 39.58 | 1,016,760 |
| Aug 12 2024 | 39.93 | 2.70 | 7.25% | 38.00 | 40.33 | 37.63 | 1,378,905 |
| Aug 09 2024 | 37.23 | 0.64 | 1.75% | 37.30 | 37.50 | 36.10 | 816,140 |
| Aug 08 2024 | 36.59 | 1.64 | 4.69% | 35.69 | 36.935 | 34.80 | 790,161 |
| Aug 07 2024 | 34.95 | -1.75 | -4.77% | 38.30 | 38.50 | 34.59 | 930,929 |
| Aug 06 2024 | 36.70 | 0.40 | 1.10% | 35.97 | 37.89 | 35.39 | 908,522 |
| Aug 05 2024 | 36.30 | -3.01 | -7.66% | 34.44 | 36.94 | 33.14 | 1,601,491 |
| Aug 02 2024 | 39.31 | -2.37 | -5.69% | 42.71 | 43.2386 | 38.47 | 1,614,669 |
| Aug 01 2024 | 41.68 | -2.03 | -4.64% | 43.69 | 44.28 | 40.32 | 1,606,568 |
| Jul 31 2024 | 43.71 | 2.18 | 5.25% | 43.06 | 44.27 | 42.6466 | 1,199,145 |
| Jul 30 2024 | 41.53 | 0.65 | 1.59% | 41.51 | 41.90 | 40.36 | 814,649 |
| Jul 29 2024 | 40.88 | 0.19 | 0.47% | 41.10 | 41.1999 | 39.29 | 599,933 |
| Jul 26 2024 | 40.69 | 0.76 | 1.90% | 40.88 | 41.2772 | 40.19 | 769,389 |
| Jul 25 2024 | 39.93 | -2.59 | -6.09% | 40.35 | 40.85 | 39.37 | 1,679,223 |
| Jul 24 2024 | 42.52 | -0.87 | -2.01% | 44.66 | 46.00 | 42.40 | 1,795,617 |
| Jul 23 2024 | 43.39 | -0.39 | -0.89% | 43.60 | 43.81 | 42.97 | 523,958 |
| Jul 22 2024 | 43.78 | 0.28 | 0.64% | 43.79 | 44.08 | 42.72 | 674,996 |
| Jul 19 2024 | 43.50 | -1.65 | -3.65% | 42.57 | 44.76 | 42.37 | 812,657 |
| 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 |
