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 (%)
Mar 31, 2023 10.19 10.50 10.11 10.35 3,106,106 +0.10(+0.94%)
Mar 30, 2023 10.35 10.49 10.16 10.25 3,255,590 -0.31(-2.91%)
Mar 29, 2023 10.58 10.64 10.32 10.56 4,115,150 +0.17(+1.66%)
Mar 28, 2023 10.77 10.96 10.34 10.39 4,243,728 -0.53(-4.84%)
Mar 27, 2023 11.35 11.44 10.88 10.92 4,878,371 +0.03(+0.26%)
Mar 24, 2023 10.95 11.18 10.71 10.89 7,390,934 -0.17(-1.56%)
Mar 23, 2023 11.36 11.53 10.73 11.06 6,896,813 -0.57(-4.88%)
Mar 22, 2023 11.96 12.00 11.11 11.63 6,125,861 -0.43(-3.59%)
Mar 21, 2023 11.58 12.30 11.58 12.06 5,794,853 +0.82(+7.31%)
Mar 20, 2023 11.36 11.49 11.10 11.24 5,366,662 -0.42(-3.64%)
Mar 17, 2023 12.41 12.71 11.24 11.66 6,696,796 -1.19(-9.29%)
Mar 16, 2023 12.67 13.44 12.65 12.86 5,294,568 +0.16(+1.27%)
Mar 15, 2023 12.31 13.06 12.30 12.70 7,492,420 -0.08(-0.59%)
Mar 14, 2023 12.97 13.22 12.60 12.77 5,005,886 -0.17(-1.32%)
Mar 13, 2023 13.60 13.74 12.71 12.94 7,998,859 -2.03(-13.55%)
Mar 10, 2023 14.87 15.07 14.12 14.97 8,177,132 -0.64(-4.07%)
Mar 09, 2023 15.16 15.69 14.84 15.61 3,555,904 +0.21(+1.35%)
Mar 08, 2023 15.31 15.57 14.79 15.40 4,137,720 +0.03(+0.19%)
Mar 07, 2023 14.53 15.50 14.43 15.37 4,495,968 +1.22(+8.65%)
Mar 06, 2023 13.85 14.31 13.75 14.15 2,855,738 +0.49(+3.61%)
Mar 03, 2023 13.76 14.04 13.61 13.66 3,981,618 -0.33(-2.37%)
Mar 02, 2023 14.28 14.39 13.99 13.99 2,636,890 -0.07(-0.47%)
Mar 01, 2023 14.46 14.52 13.86 14.05 4,905,566 -0.74(-5.00%)
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%)
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.