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, 2017 740.77 740.77 716.40 721.27 142,705 -10.21(-1.40%)
Jun 29, 2017 715.94 740.07 710.59 731.49 215,119 +42.24(+6.13%)
Jun 28, 2017 693.89 715.39 685.77 689.25 179,915 -14.62(-2.08%)
Jun 27, 2017 660.01 706.19 657.22 703.87 214,676 +25.53(+3.76%)
Jun 26, 2017 688.55 691.57 660.01 678.34 265,696 +17.64(+2.67%)
Jun 23, 2017 668.83 679.97 656.06 660.70 248,777 -35.51(-5.10%)
Jun 22, 2017 697.84 707.58 679.97 696.21 281,932 -26.69(-3.69%)
Jun 21, 2017 752.37 758.47 720.60 722.90 231,188 -31.79(-4.21%)
Jun 20, 2017 737.98 760.03 737.05 754.69 179,081 +15.55(+2.10%)
Jun 19, 2017 743.78 748.47 714.31 739.14 226,626 +10.21(+1.40%)
Jun 16, 2017 727.08 740.14 718.71 728.93 193,982 +4.41(+0.61%)
Jun 15, 2017 734.50 737.75 701.08 724.52 284,290 +15.32(+2.16%)
Jun 14, 2017 614.52 722.90 610.81 709.21 617,463 +61.50(+9.49%)
Jun 13, 2017 680.89 680.89 634.01 647.71 332,491 -19.73(-2.96%)
Jun 12, 2017 669.06 674.16 648.40 667.43 249,856 +7.66(+1.16%)
Jun 09, 2017 660.47 663.72 638.42 659.77 399,769 +30.63(+4.87%)
Jun 08, 2017 617.07 648.87 615.22 629.14 423,409 +31.10(+5.20%)
Jun 07, 2017 603.85 620.79 585.98 598.04 434,535 +13.23(+2.26%)
Jun 06, 2017 651.88 651.88 582.33 584.82 639,732 -95.84(-14.08%)
Jun 05, 2017 670.91 704.10 668.36 680.66 216,644 -0.93(-0.14%)
Jun 02, 2017 663.72 687.86 656.29 681.59 334,941 -11.83(-1.71%)
Jun 01, 2017 702.24 708.51 677.88 693.42 279,730 +9.75(+1.43%)
May 31, 2017 687.16 708.51 666.04 683.68 315,698 -8.82(-1.27%)
May 30, 2017 689.25 693.66 673.00 692.50 224,852 +25.76(+3.86%)
May 26, 2017 656.76 674.63 654.90 666.74 238,249 -17.41(-2.54%)
May 25, 2017 685.07 704.10 674.86 684.14 361,611 +20.42(+3.08%)
May 24, 2017 699.46 733.57 662.79 663.72 500,295 -29.70(-4.28%)
May 23, 2017 640.28 697.96 630.30 693.42 388,994 +44.56(+6.87%)
May 22, 2017 656.76 660.24 629.14 648.87 363,837 -25.30(-3.75%)
May 19, 2017 665.81 680.20 662.10 674.16 297,460 -19.03(-2.75%)
May 18, 2017 657.22 703.17 652.12 693.19 403,379 +56.16(+8.82%)
May 17, 2017 627.98 656.99 610.58 637.03 474,021 -35.51(-5.28%)
May 16, 2017 680.66 683.21 664.88 672.54 264,367 -13.46(-1.96%)
May 15, 2017 655.83 716.17 655.83 686.00 276,977 -6.03(-0.87%)
May 12, 2017 693.89 703.64 678.57 692.03 316,836 -32.26(-4.45%)
May 11, 2017 764.44 766.06 714.31 724.29 299,734 -48.50(-6.28%)
May 10, 2017 787.41 795.30 762.35 772.79 263,295 -47.81(-5.83%)
May 09, 2017 842.41 854.95 816.19 820.60 313,560 +3.25(+0.40%)
May 08, 2017 815.03 847.06 814.10 817.35 229,414 +3.95(+0.48%)
May 05, 2017 866.78 871.42 793.45 813.41 343,922 -59.18(-6.78%)
May 04, 2017 862.37 897.65 850.07 872.58 415,548 +51.05(+6.21%)
May 03, 2017 803.89 824.54 741.00 821.53 469,352 +22.28(+2.79%)
May 02, 2017 815.26 822.22 775.81 799.25 338,059 -7.19(-0.89%)
May 01, 2017 772.56 823.85 751.67 806.44 384,611 +58.02(+7.75%)
Apr 28, 2017 780.45 789.73 729.86 748.43 342,332 -46.41(-5.84%)
Apr 27, 2017 750.51 807.37 750.51 794.84 337,798 +43.86(+5.84%)
Apr 26, 2017 758.40 810.85 735.20 750.98 512,214 -4.41(-0.58%)
Apr 25, 2017 696.44 778.80 695.51 755.39 737,101 +87.03(+13.02%)
Apr 24, 2017 674.40 680.20 651.67 668.36 457,694 +32.72(+5.15%)
Apr 21, 2017 633.78 647.94 620.09 635.64 345,730 -5.57(-0.87%)
Apr 20, 2017 649.56 658.38 621.25 641.21 408,412 -12.76(-1.95%)
Apr 19, 2017 606.86 663.95 605.93 653.97 627,992 +64.51(+10.94%)
Apr 18, 2017 583.89 610.58 579.71 589.46 471,085 +11.37(+1.97%)
Apr 17, 2017 571.36 588.76 557.66 578.09 363,747 +4.41(+0.77%)
Apr 13, 2017 567.18 583.40 549.08 573.68 623,234 +0.46(+0.08%)
Apr 12, 2017 586.67 605.70 572.98 573.21 359,313 -14.62(-2.49%)
Apr 11, 2017 614.99 624.98 579.01 587.83 526,818 -56.63(-8.79%)
Apr 10, 2017 668.36 680.43 638.19 644.46 282,415 -10.91(-1.66%)
Apr 07, 2017 622.88 678.57 612.66 655.37 400,107 -2.55(-0.39%)
Apr 06, 2017 666.04 677.18 651.65 657.92 253,160 +1.86(+0.28%)
Apr 05, 2017 683.91 695.75 642.15 656.06 478,881 -3.71(-0.56%)
Apr 04, 2017 669.29 682.52 659.31 659.77 309,912 -25.06(-3.66%)
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.