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

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

5.240 -0.210 (-3.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 280.22 288.35 279.10 288.19 308,197 +1.91(+0.67%)
Mar 28, 2019 279.26 290.74 276.87 286.27 541,634 +19.77(+7.42%)
Mar 27, 2019 259.02 267.46 255.99 266.51 391,624 +10.04(+3.92%)
Mar 26, 2019 265.87 268.10 255.19 256.47 439,668 -3.51(-1.35%)
Mar 25, 2019 272.72 273.84 256.15 259.97 521,931 -16.26(-5.89%)
Mar 22, 2019 283.25 285.32 273.36 276.23 388,538 -1.75(-0.63%)
Mar 21, 2019 280.06 292.33 276.39 277.99 437,736 -3.98(-1.41%)
Mar 20, 2019 299.02 314.17 277.82 281.97 485,653 -19.93(-6.60%)
Mar 19, 2019 294.88 301.89 291.61 301.89 297,607 +25.74(+9.32%)
Mar 18, 2019 264.64 276.87 262.77 276.15 213,310 +8.63(+3.23%)
Mar 15, 2019 262.77 272.56 257.45 267.52 290,456 -1.15(-0.43%)
Mar 14, 2019 263.21 270.97 261.05 268.67 289,956 +19.13(+7.67%)
Mar 13, 2019 248.97 257.31 245.66 249.54 294,138 -5.03(-1.98%)
Mar 12, 2019 266.23 267.52 253.57 254.58 322,854 -13.81(-5.14%)
Mar 11, 2019 266.37 279.75 261.34 268.38 273,874 +1.73(+0.65%)
Mar 08, 2019 272.56 283.20 265.41 266.66 321,826 -22.73(-7.85%)
Mar 07, 2019 302.04 302.04 285.07 289.38 295,027 -10.07(-3.36%)
Mar 06, 2019 284.06 302.04 283.92 299.45 368,916 +15.96(+5.63%)
Mar 05, 2019 291.25 294.42 283.06 283.49 349,954 -4.03(-1.40%)
Mar 04, 2019 297.01 305.20 287.23 287.51 471,316 -4.60(-1.58%)
Mar 01, 2019 280.47 293.41 270.61 292.12 561,771 +18.84(+6.89%)
Feb 28, 2019 269.25 276.30 269.10 273.27 358,300 +4.03(+1.50%)
Feb 27, 2019 261.05 274.14 258.60 269.25 464,491 +12.94(+5.05%)
Feb 26, 2019 254.87 268.38 253.14 256.30 535,934 +1.15(+0.45%)
Feb 25, 2019 246.81 255.15 244.51 255.15 418,082 +9.06(+3.68%)
Feb 22, 2019 243.93 247.82 236.02 246.09 482,079 -1.15(-0.47%)
Feb 21, 2019 243.36 248.97 241.06 247.24 491,269 +11.07(+4.69%)
Feb 20, 2019 239.04 243.50 226.53 236.17 649,472 -6.90(-2.84%)
Feb 19, 2019 259.75 262.20 239.19 243.07 591,365 -26.18(-9.72%)
Feb 15, 2019 274.71 283.92 268.82 269.25 310,674 -10.21(-3.65%)
Feb 14, 2019 286.22 291.11 278.31 279.46 276,775 -7.77(-2.70%)
Feb 13, 2019 284.64 288.23 274.28 287.23 376,946 +5.46(+1.94%)
Feb 12, 2019 276.58 286.36 274.71 281.76 261,572 +0.29(+0.10%)
Feb 11, 2019 281.90 282.05 272.70 281.47 234,678 +10.36(+3.82%)
Feb 08, 2019 281.19 282.12 268.38 271.12 263,431 -12.66(-4.46%)
Feb 07, 2019 276.87 286.36 272.12 283.77 321,898 +7.48(+2.71%)
Feb 06, 2019 271.55 276.87 263.78 276.30 340,859 +12.51(+4.74%)
Feb 05, 2019 266.66 277.01 263.21 263.78 245,289 -3.45(-1.29%)
Feb 04, 2019 278.02 279.03 266.95 267.23 304,089 +2.73(+1.03%)
Feb 01, 2019 266.08 277.30 261.77 264.50 419,338 +4.17(+1.60%)
Jan 31, 2019 271.26 275.43 260.33 260.33 481,683 -18.84(-6.75%)
Jan 30, 2019 292.84 296.29 265.08 279.17 572,502 -9.06(-3.14%)
Jan 29, 2019 301.32 308.51 287.80 288.23 398,608 -21.29(-6.88%)
Jan 28, 2019 321.75 323.18 309.52 309.52 212,353 -13.38(-4.14%)
Jan 25, 2019 341.88 341.88 320.74 322.90 327,166 -34.52(-9.66%)
Jan 24, 2019 363.89 364.61 352.67 357.42 126,032 +1.01(+0.28%)
Jan 23, 2019 367.48 371.65 351.66 356.41 187,040 -3.74(-1.04%)
Jan 22, 2019 364.46 372.08 356.98 360.15 187,288 -7.77(-2.11%)
Jan 18, 2019 359.00 370.79 350.37 367.91 301,914 +20.71(+5.97%)
Jan 17, 2019 352.81 356.55 343.75 347.20 195,401 -6.04(-1.71%)
Jan 16, 2019 353.96 357.27 343.32 353.24 208,134 +2.16(+0.61%)
Jan 15, 2019 334.55 360.00 329.80 351.09 276,625 +16.83(+5.03%)
Jan 14, 2019 326.78 339.58 320.31 334.26 167,208 +4.75(+1.44%)
Jan 11, 2019 328.65 332.25 321.17 329.51 142,933 -2.59(-0.78%)
Jan 10, 2019 323.04 334.69 317.14 332.10 216,180 +13.66(+4.29%)
Jan 09, 2019 332.82 333.11 314.27 318.44 223,041 -11.65(-3.53%)
Jan 08, 2019 340.87 347.92 329.94 330.09 175,367 -0.58(-0.17%)
Jan 07, 2019 310.96 333.68 309.38 330.66 184,384 +11.22(+3.51%)
Jan 04, 2019 326.20 332.68 315.56 319.44 312,259 +8.49(+2.73%)
Jan 03, 2019 322.90 328.22 310.10 310.96 292,784 -19.85(-6.00%)
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.