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 (%)
Feb 28, 2023 15.04 15.35 14.55 14.79 3,757,901 -0.31(-2.07%)
Feb 27, 2023 15.15 15.35 14.95 15.11 3,766,359 -0.20(-1.30%)
Feb 24, 2023 15.44 15.69 15.24 15.31 3,264,343 +0.37(+2.48%)
Feb 23, 2023 14.72 15.13 14.60 14.94 4,199,108 +0.17(+1.16%)
Feb 22, 2023 14.27 14.98 14.27 14.76 3,872,547 +0.65(+4.64%)
Feb 21, 2023 13.87 14.26 13.67 14.11 2,376,490 +0.27(+1.92%)
Feb 17, 2023 14.01 14.40 13.77 13.85 4,470,558 +0.32(+2.38%)
Feb 16, 2023 13.74 14.04 13.29 13.52 4,053,311 +0.10(+0.78%)
Feb 15, 2023 13.28 13.67 13.27 13.42 3,961,235 +0.72(+5.68%)
Feb 14, 2023 12.90 13.15 12.54 12.70 4,466,616 -0.01(-0.07%)
Feb 13, 2023 12.74 12.96 12.56 12.71 2,509,134 -0.01(-0.07%)
Feb 10, 2023 12.56 12.92 12.44 12.72 3,128,487 +0.13(+1.06%)
Feb 09, 2023 11.81 12.71 11.66 12.58 3,514,651 +0.49(+4.08%)
Feb 08, 2023 11.81 12.15 11.80 12.09 2,927,720 +0.20(+1.67%)
Feb 07, 2023 12.18 12.27 11.59 11.89 3,826,860 -0.32(-2.64%)
Feb 06, 2023 12.17 12.37 12.05 12.21 5,756,351 +0.11(+0.94%)
Feb 03, 2023 11.78 12.20 11.56 12.10 7,563,520 +0.94(+8.41%)
Feb 02, 2023 10.36 11.32 10.36 11.16 6,833,724 +0.68(+6.52%)
Feb 01, 2023 10.95 11.21 10.30 10.48 6,179,183 -0.51(-4.66%)
Jan 31, 2023 11.21 11.30 10.95 10.99 4,143,926 -0.08(-0.69%)
Jan 30, 2023 10.83 11.09 10.73 11.07 3,127,157 +0.33(+3.09%)
Jan 27, 2023 10.63 10.91 10.56 10.73 4,360,326 +0.26(+2.44%)
Jan 26, 2023 10.24 10.68 10.23 10.48 3,998,461 +0.31(+3.08%)
Jan 25, 2023 10.74 10.81 10.11 10.17 4,679,256 -0.32(-3.07%)
Jan 24, 2023 10.86 11.06 10.45 10.49 4,173,375 -0.24(-2.21%)
Jan 23, 2023 11.01 11.17 10.70 10.73 4,011,605 +0.03(+0.27%)
Jan 20, 2023 11.16 11.27 10.69 10.70 4,299,509 -0.28(-2.51%)
Jan 19, 2023 11.38 11.53 10.83 10.97 6,019,310 -0.59(-5.09%)
Jan 18, 2023 10.96 11.56 10.83 11.56 6,304,382 +0.26(+2.27%)
Jan 17, 2023 10.87 11.45 10.82 11.30 6,108,221 +0.70(+6.62%)
Jan 13, 2023 10.95 10.95 10.53 10.60 6,693,687 -0.31(-2.87%)
Jan 12, 2023 11.00 11.35 10.82 10.91 8,107,483 -0.40(-3.52%)
Jan 11, 2023 11.06 11.55 10.98 11.31 3,865,132 +0.17(+1.53%)
Jan 10, 2023 11.51 11.61 11.13 11.14 4,675,454 -0.42(-3.61%)
Jan 09, 2023 11.09 11.57 11.06 11.56 5,897,536 +0.18(+1.58%)
Jan 06, 2023 11.62 12.03 11.27 11.38 6,034,623 -0.66(-5.51%)
Jan 05, 2023 12.26 12.52 12.01 12.04 5,719,988 +0.21(+1.76%)
Jan 04, 2023 12.43 12.52 11.70 11.83 7,178,594 -1.13(-8.71%)
Jan 03, 2023 13.30 13.32 12.56 12.96 5,216,709 -0.92(-6.63%)
Dec 30, 2022 13.70 14.12 13.66 13.88 2,709,409 +0.19(+1.39%)
Dec 29, 2022 13.51 13.80 13.34 13.69 2,058,546 -0.12(-0.89%)
Dec 28, 2022 13.28 13.98 13.22 13.82 3,723,734 +0.79(+6.04%)
Dec 27, 2022 13.53 13.73 12.67 13.03 4,241,754 -0.71(-5.18%)
Dec 23, 2022 13.78 14.21 13.40 13.74 4,131,474 -0.07(-0.48%)
Dec 22, 2022 13.93 14.40 13.80 13.81 4,083,105 +0.27(+1.96%)
Dec 21, 2022 13.69 13.69 13.30 13.54 4,374,331 -0.33(-2.39%)
Dec 20, 2022 14.49 14.53 13.66 13.87 4,840,815 -1.11(-7.41%)
Dec 19, 2022 14.50 15.11 14.31 14.98 3,151,785 +0.45(+3.07%)
Dec 16, 2022 14.83 15.02 14.33 14.54 3,030,222 -0.21(-1.41%)
Dec 15, 2022 14.37 14.82 14.21 14.75 4,564,480 +1.12(+8.21%)
Dec 14, 2022 13.45 14.08 13.30 13.63 3,508,852 +0.16(+1.20%)
Dec 13, 2022 13.20 13.78 12.80 13.47 4,824,257 -0.81(-5.65%)
Dec 12, 2022 14.43 14.77 14.24 14.27 4,694,813 +0.13(+0.94%)
Dec 09, 2022 13.55 14.18 13.19 14.14 5,061,262 +0.30(+2.19%)
Dec 08, 2022 13.62 13.98 13.44 13.84 4,245,202 -0.03(-0.20%)
Dec 07, 2022 14.21 14.21 13.51 13.86 4,040,795 -0.53(-3.69%)
Dec 06, 2022 14.00 14.45 13.69 14.40 3,363,731 +0.00(+0.00%)
Dec 05, 2022 13.74 14.46 13.68 14.40 6,965,929 +0.99(+7.36%)
Dec 02, 2022 13.94 14.08 13.33 13.41 4,184,588 +0.07(+0.50%)
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.