Skip to main content

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

9.340 -0.420 (-4.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.77 19.96 18.57 19.88 2,337,890 +1.46(+7.93%)
Jun 29, 2022 17.68 18.82 17.49 18.42 1,858,420 +0.43(+2.37%)
Jun 28, 2022 17.01 18.03 16.92 17.99 2,017,879 +0.73(+4.23%)
Jun 27, 2022 17.31 17.73 17.15 17.26 2,161,911 +0.23(+1.34%)
Jun 24, 2022 17.82 18.25 16.92 17.03 2,609,201 -0.94(-5.22%)
Jun 23, 2022 16.83 18.27 16.42 17.97 2,763,481 +1.28(+7.67%)
Jun 22, 2022 16.25 16.69 15.73 16.69 2,156,820 +0.46(+2.80%)
Jun 21, 2022 16.41 16.56 15.75 16.23 1,778,634 -0.15(-0.93%)
Jun 17, 2022 16.03 16.60 15.94 16.39 2,690,819 +0.41(+2.55%)
Jun 16, 2022 16.94 17.40 15.71 15.98 3,204,683 -0.65(-3.93%)
Jun 15, 2022 16.33 17.56 16.10 16.63 4,364,703 -0.50(-2.93%)
Jun 14, 2022 16.20 17.47 16.20 17.14 2,292,430 +0.82(+5.00%)
Jun 13, 2022 15.62 16.33 15.36 16.32 2,538,162 +1.84(+12.70%)
Jun 10, 2022 16.48 16.74 14.23 14.48 3,505,244 -1.48(-9.27%)
Jun 09, 2022 15.11 15.99 15.11 15.96 2,254,336 +1.14(+7.68%)
Jun 08, 2022 14.82 15.01 14.51 14.82 2,201,090 +0.14(+0.97%)
Jun 07, 2022 15.02 15.07 14.57 14.68 1,924,572 -0.27(-1.78%)
Jun 06, 2022 14.37 15.16 14.29 14.95 1,999,473 +0.32(+2.20%)
Jun 03, 2022 14.36 14.71 14.04 14.62 2,500,467 +0.65(+4.68%)
Jun 02, 2022 14.90 14.90 13.82 13.97 3,457,520 -1.30(-8.51%)
Jun 01, 2022 15.21 15.67 14.97 15.27 2,927,797 -0.24(-1.53%)
May 31, 2022 14.86 15.68 14.44 15.50 3,360,647 +0.65(+4.41%)
May 27, 2022 14.71 15.08 14.60 14.85 1,815,077 -0.09(-0.63%)
May 26, 2022 14.94 15.14 14.56 14.95 2,345,756 +0.21(+1.42%)
May 25, 2022 14.95 15.17 14.67 14.74 3,510,888 +0.15(+1.04%)
May 24, 2022 15.06 15.29 14.41 14.58 2,783,739 -0.51(-3.39%)
May 23, 2022 14.69 15.39 14.51 15.10 2,563,071 -0.14(-0.93%)
May 20, 2022 15.14 15.72 15.07 15.24 2,216,758 +0.08(+0.50%)
May 19, 2022 16.31 16.31 14.93 15.16 4,034,525 -1.92(-11.22%)
May 18, 2022 16.43 17.08 16.21 17.08 2,827,175 +0.83(+5.08%)
May 17, 2022 15.93 16.48 15.81 16.25 3,318,179 -0.08(-0.46%)
May 16, 2022 16.75 16.77 16.22 16.33 2,509,922 -0.34(-2.05%)
May 13, 2022 17.65 17.65 16.31 16.67 3,761,805 -0.78(-4.46%)
May 12, 2022 16.64 17.95 16.46 17.45 5,649,534 +1.49(+9.33%)
May 11, 2022 15.36 15.98 14.76 15.96 3,438,036 +0.06(+0.36%)
May 10, 2022 14.98 16.26 14.74 15.90 3,251,516 +0.47(+3.07%)
May 09, 2022 14.46 15.43 14.32 15.43 4,310,143 +1.68(+12.21%)
May 06, 2022 13.64 13.96 13.40 13.75 3,588,279 +0.28(+2.11%)
May 05, 2022 12.45 13.82 12.37 13.47 3,382,011 +0.83(+6.61%)
May 04, 2022 13.19 13.51 12.55 12.63 4,475,425 -0.53(-4.04%)
May 03, 2022 13.55 13.55 12.87 13.16 3,773,628 -0.43(-3.14%)
May 02, 2022 13.96 14.21 13.49 13.59 3,570,185 +0.33(+2.50%)
Apr 29, 2022 12.70 13.27 12.47 13.26 3,432,797 +0.29(+2.27%)
Apr 28, 2022 13.42 13.61 12.87 12.96 3,920,969 -0.56(-4.14%)
Apr 27, 2022 13.34 13.54 12.99 13.52 3,956,349 +0.18(+1.35%)
Apr 26, 2022 12.65 13.36 12.56 13.34 3,902,539 +0.55(+4.30%)
Apr 25, 2022 12.93 13.31 12.48 12.79 4,769,679 +0.79(+6.56%)
Apr 22, 2022 11.92 12.11 11.50 12.01 4,235,601 +0.77(+6.84%)
Apr 21, 2022 10.58 11.48 10.53 11.24 4,091,809 +1.01(+9.82%)
Apr 20, 2022 10.56 10.71 10.21 10.23 2,695,869 -0.27(-2.53%)
Apr 19, 2022 10.25 10.62 10.05 10.50 3,606,909 +0.56(+5.63%)
Apr 18, 2022 9.701 9.938 9.549 9.938 3,965,324 +0.01(+0.10%)
Apr 14, 2022 10.10 10.26 9.872 9.929 3,797,680 -0.08(-0.76%)
Apr 13, 2022 10.22 10.37 9.900 10.00 3,541,581 -0.44(-4.18%)
Apr 12, 2022 10.39 10.66 10.07 10.44 3,794,406 -0.22(-2.05%)
Apr 11, 2022 10.31 10.89 10.16 10.66 4,272,860 +0.09(+0.90%)
Apr 08, 2022 10.97 10.97 10.46 10.56 3,391,033 -0.49(-4.46%)
Apr 07, 2022 11.33 11.41 10.91 11.06 3,020,649 -0.35(-3.08%)
Apr 06, 2022 11.37 11.63 11.13 11.41 3,714,928 +0.04(+0.33%)
Apr 05, 2022 10.74 11.44 10.46 11.37 3,102,357 +0.49(+4.53%)
Apr 04, 2022 10.54 11.13 10.51 10.88 2,694,374 +0.20(+1.86%)
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.