Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Miners Bear -2X ETF Direxion (NY: DUST )

54.90 +1.51 (+2.83%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.66 32.42 29.54 32.27 4,809,889 +2.93(+10.01%)
Apr 29, 2020 30.25 31.33 29.13 29.33 3,814,422 -0.37(-1.25%)
Apr 28, 2020 30.10 31.04 29.31 29.70 3,380,268 +0.14(+0.47%)
Apr 27, 2020 29.42 31.11 28.91 29.56 3,936,758 +0.03(+0.09%)
Apr 24, 2020 29.27 31.16 28.69 29.53 4,556,305 -0.84(-2.77%)
Apr 23, 2020 30.75 31.10 27.76 30.38 3,343,214 -1.56(-4.90%)
Apr 22, 2020 34.26 34.72 31.94 31.94 739,284 -5.09(-13.75%)
Apr 21, 2020 38.65 39.12 36.11 37.03 792,774 +0.69(+1.91%)
Apr 20, 2020 38.65 38.65 35.41 36.34 697,785 -1.85(-4.85%)
Apr 17, 2020 38.89 39.12 37.27 38.19 703,449 +1.85(+5.10%)
Apr 16, 2020 37.50 38.42 35.65 36.34 835,915 -1.62(-4.27%)
Apr 15, 2020 39.35 40.04 36.34 37.96 1,089,953 +1.16(+3.14%)
Apr 14, 2020 35.41 38.42 33.10 36.80 1,526,388 +0.69(+1.92%)
Apr 13, 2020 43.05 44.90 35.88 36.11 1,652,181 -6.48(-15.22%)
Apr 09, 2020 48.61 49.53 42.36 42.59 1,616,546 -10.65(-20.00%)
Apr 08, 2020 53.01 54.63 51.62 53.24 477,131 -0.69(-1.29%)
Apr 07, 2020 52.08 54.86 50.92 53.93 784,262 +0.93(+1.75%)
Apr 06, 2020 53.70 56.25 50.92 53.01 1,054,267 -6.25(-10.55%)
Apr 03, 2020 57.63 60.18 54.86 59.26 654,915 +0.69(+1.19%)
Apr 02, 2020 60.64 62.50 55.32 58.56 1,111,746 -5.09(-8.00%)
Apr 01, 2020 70.60 70.83 62.96 63.65 876,060 -6.02(-8.64%)
Mar 31, 2020 69.21 70.60 62.50 69.67 1,009,132 +3.70(+5.61%)
Mar 30, 2020 62.96 69.90 56.71 65.97 1,114,638 +2.55(+4.01%)
Mar 27, 2020 57.87 65.74 54.67 63.42 1,669,881 +10.42(+19.65%)
Mar 26, 2020 48.61 57.40 47.22 53.01 1,312,991 +3.47(+7.01%)
Mar 25, 2020 59.49 63.65 47.22 49.53 1,733,184 -9.26(-15.75%)
Mar 24, 2020 71.75 81.01 52.08 58.79 2,243,993 -35.53(-37.67%)
Mar 23, 2020 98.65 107.68 78.60 94.32 1,165,640 -19.65(-17.24%)
Mar 20, 2020 88.82 117.31 88.43 113.97 1,060,298 +12.97(+12.84%)
Mar 19, 2020 105.13 129.30 79.39 101.00 1,342,539 -10.61(-9.51%)
Mar 18, 2020 91.37 112.99 77.62 111.61 1,927,114 +26.92(+31.79%)
Mar 17, 2020 138.34 138.34 79.98 84.69 1,939,265 -65.83(-43.73%)
Mar 16, 2020 349.78 349.78 108.08 150.52 1,099,208 -124.78(-45.32%)
Mar 13, 2020 162.12 280.02 160.15 275.30 1,406,082 +85.87(+45.33%)
Mar 12, 2020 178.82 197.49 148.36 189.43 1,813,623 +48.93(+34.83%)
Mar 11, 2020 119.67 144.63 117.51 140.50 1,930,330 +25.74(+22.43%)
Mar 10, 2020 111.61 126.94 107.49 114.76 1,059,099 -2.16(-1.85%)
Mar 09, 2020 104.93 116.92 102.97 116.92 1,272,841 +20.83(+21.68%)
Mar 06, 2020 91.37 105.13 90.98 96.09 1,521,591 +2.95(+3.16%)
Mar 05, 2020 95.89 101.00 91.96 93.14 1,550,667 -6.29(-6.32%)
Mar 04, 2020 100.81 108.67 98.84 99.43 1,126,740 -5.70(-5.42%)
Mar 03, 2020 116.13 120.46 91.77 105.13 2,595,933 -17.10(-13.99%)
Mar 02, 2020 126.75 132.05 120.26 122.23 973,196 -17.29(-12.39%)
Feb 28, 2020 132.05 149.74 129.89 139.52 2,625,126 +24.17(+20.95%)
Feb 27, 2020 94.32 116.13 93.93 115.35 1,577,782 +16.70(+16.93%)
Feb 26, 2020 98.25 101.00 94.91 98.65 804,514 +0.59(+0.60%)
Feb 25, 2020 93.73 98.25 87.84 98.06 1,094,939 +8.84(+9.91%)
Feb 24, 2020 81.94 92.36 81.75 89.21 1,221,406 -2.95(-3.20%)
Feb 21, 2020 96.29 97.47 91.96 92.16 1,293,520 -9.24(-9.11%)
Feb 20, 2020 102.58 104.15 98.06 101.40 915,133 -0.20(-0.19%)
Feb 19, 2020 105.92 107.68 101.20 101.59 846,512 -6.29(-5.83%)
Feb 18, 2020 115.35 117.90 107.29 107.88 1,050,204 -11.00(-9.26%)
Feb 14, 2020 118.30 120.26 116.82 118.89 385,757 +0.20(+0.17%)
Feb 13, 2020 117.90 120.06 115.15 118.69 437,874 -2.16(-1.79%)
Feb 12, 2020 118.30 121.44 117.51 120.85 474,636 +3.54(+3.02%)
Feb 11, 2020 118.89 121.83 116.13 117.31 518,794 -0.59(-0.50%)
Feb 10, 2020 120.26 122.62 116.33 117.90 471,850 -5.90(-4.76%)
Feb 07, 2020 115.94 123.80 114.76 123.80 538,009 +5.50(+4.65%)
Feb 06, 2020 119.67 121.64 116.53 118.30 439,817 -3.54(-2.90%)
Feb 05, 2020 122.62 124.39 118.69 121.83 367,558 -0.59(-0.48%)
Feb 04, 2020 120.65 125.96 119.67 122.42 786,718 +5.89(+5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.