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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 39.38 | 1.02 | 2.66% | 38.50 | 39.88 | 38.3025 | 1,443,671 |
| Apr 18 2024 | 38.36 | 0.63 | 1.67% | 39.125 | 39.125 | 37.60 | 1,065,701 |
| Apr 17 2024 | 37.73 | 0.93 | 2.53% | 38.00 | 39.19 | 36.97 | 1,706,795 |
| Apr 16 2024 | 36.80 | -1.30 | -3.41% | 37.02 | 37.31 | 35.40 | 1,822,324 |
| Apr 15 2024 | 38.10 | -0.95 | -2.43% | 39.53 | 39.85 | 36.8401 | 2,297,479 |
| Apr 12 2024 | 39.05 | -1.47 | -3.63% | 42.49 | 44.0049 | 38.34 | 3,895,464 |
| Apr 11 2024 | 40.52 | 1.95 | 5.06% | 39.79 | 40.65 | 38.42 | 1,428,243 |
| Apr 10 2024 | 38.57 | -1.70 | -4.22% | 38.05 | 40.02 | 37.1741 | 2,119,397 |
| Apr 09 2024 | 40.27 | 1.37 | 3.52% | 40.25 | 41.32 | 39.72 | 1,213,572 |
| Apr 08 2024 | 38.90 | 0.17 | 0.44% | 39.61 | 40.199 | 37.87 | 1,313,722 |
| Apr 05 2024 | 38.73 | 2.42 | 6.66% | 36.58 | 39.21 | 36.29 | 1,499,018 |
| Apr 04 2024 | 36.31 | -1.10 | -2.94% | 37.30 | 37.82 | 36.25 | 1,613,659 |
| Apr 03 2024 | 37.41 | 2.21 | 6.28% | 35.00 | 37.62 | 34.83 | 1,450,374 |
| Apr 02 2024 | 35.20 | 1.15 | 3.38% | 34.61 | 35.36 | 34.021 | 1,447,502 |
| Apr 01 2024 | 34.05 | 0.73 | 2.19% | 34.70 | 34.91 | 33.405 | 1,918,460 |
| Mar 28 2024 | 33.32 | 1.34 | 4.19% | 32.63 | 33.60 | 32.09 | 1,766,718 |
| Mar 27 2024 | 31.98 | 2.25 | 7.57% | 30.26 | 31.98 | 29.97 | 1,381,437 |
| Mar 26 2024 | 29.73 | 0.01 | 0.03% | 31.06 | 31.06 | 29.68 | 1,297,214 |
| Mar 25 2024 | 29.72 | 0.52 | 1.78% | 29.60 | 30.775 | 29.30 | 1,050,109 |
| Mar 22 2024 | 29.20 | -0.82 | -2.73% | 29.50 | 30.1538 | 29.08 | 965,737 |
| Mar 21 2024 | 30.02 | -0.82 | -2.66% | 31.85 | 31.97 | 30.00 | 1,913,900 |
| Mar 20 2024 | 30.84 | 2.52 | 8.90% | 28.10 | 31.46 | 27.91 | 2,030,965 |
| Mar 19 2024 | 28.32 | -1.70 | -5.66% | 29.30 | 29.30 | 28.17 | 1,270,951 |
| Mar 18 2024 | 30.02 | -0.55 | -1.80% | 30.73 | 30.8799 | 29.935 | 1,020,217 |
| Mar 15 2024 | 30.57 | 0.36 | 1.19% | 29.86 | 30.68 | 29.48 | 909,550 |
| Mar 14 2024 | 30.21 | -0.61 | -1.98% | 30.32 | 30.56 | 29.65 | 1,617,811 |
| Mar 13 2024 | 30.82 | 1.26 | 4.26% | 29.79 | 31.29 | 29.66 | 1,375,666 |
| Mar 12 2024 | 29.56 | -0.91 | -2.99% | 29.18 | 29.66 | 28.46 | 1,648,320 |
| Mar 11 2024 | 30.47 | 1.18 | 4.03% | 29.10 | 30.85 | 28.70 | 1,695,710 |
| Mar 08 2024 | 29.29 | -0.36 | -1.21% | 30.02 | 30.1799 | 29.07 | 2,269,536 |
| Mar 07 2024 | 29.65 | 0.96 | 3.35% | 29.31 | 29.65 | 28.80 | 1,454,132 |
| Mar 06 2024 | 28.69 | 1.23 | 4.48% | 28.23 | 29.19 | 28.08 | 2,111,603 |
| Mar 05 2024 | 27.46 | 0.03 | 0.11% | 28.25 | 28.42 | 27.3699 | 2,853,724 |
| Mar 04 2024 | 27.43 | 2.39 | 9.54% | 26.02 | 27.46 | 25.82 | 2,917,648 |
| Mar 01 2024 | 25.04 | 1.80 | 7.75% | 23.58 | 25.35 | 22.9997 | 2,666,638 |
| Feb 29 2024 | 23.24 | 0.96 | 4.31% | 23.06 | 23.70 | 22.84 | 1,616,910 |
| Feb 28 2024 | 22.28 | -0.66 | -2.88% | 22.64 | 22.6799 | 21.98 | 1,712,624 |
| Feb 27 2024 | 22.94 | -0.41 | -1.76% | 23.395 | 23.4396 | 22.90 | 1,128,729 |
| Feb 26 2024 | 23.35 | -0.66 | -2.75% | 23.38 | 23.41 | 22.83 | 1,281,634 |
| Feb 23 2024 | 24.01 | 0.87 | 3.76% | 23.27 | 24.05 | 22.55 | 1,711,893 |
| Feb 22 2024 | 23.14 | -0.68 | -2.85% | 23.85 | 23.85 | 22.95 | 1,122,138 |
| Feb 21 2024 | 23.82 | -0.30 | -1.24% | 24.10 | 24.12 | 23.19 | 1,262,211 |
| Feb 20 2024 | 24.12 | -0.05 | -0.21% | 24.55 | 24.60 | 23.69 | 1,095,555 |
| Feb 16 2024 | 24.17 | 0.10 | 0.42% | 23.62 | 24.58 | 23.544 | 1,328,912 |
| Feb 15 2024 | 24.07 | 1.11 | 4.83% | 23.43 | 24.6202 | 23.35 | 1,943,925 |
| Feb 14 2024 | 22.96 | 0.65 | 2.91% | 22.56 | 22.9701 | 22.20 | 1,760,416 |
| Feb 13 2024 | 22.31 | -3.24 | -12.68% | 24.21 | 24.21 | 21.92 | 3,843,853 |
| Feb 12 2024 | 25.55 | 0.64 | 2.57% | 24.70 | 25.77 | 24.60 | 1,343,592 |
| Feb 09 2024 | 24.91 | -0.49 | -1.93% | 25.29 | 25.30 | 24.50 | 1,370,099 |
| Feb 08 2024 | 25.40 | -0.30 | -1.17% | 25.47 | 25.7799 | 25.31 | 1,016,338 |
