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, 2023 12.04 12.24 11.73 11.73 2,489,889 -0.43(-3.51%)
Jun 29, 2023 12.76 12.82 12.12 12.16 4,136,851 -0.31(-2.49%)
Jun 28, 2023 12.30 12.50 12.16 12.47 3,661,788 +0.38(+3.13%)
Jun 27, 2023 11.73 12.33 11.68 12.09 5,850,549 +0.34(+2.89%)
Jun 26, 2023 11.84 12.11 11.58 11.75 3,278,795 -0.23(-1.94%)
Jun 23, 2023 11.74 12.05 11.55 11.99 5,801,096 +0.05(+0.41%)
Jun 22, 2023 12.13 12.17 11.88 11.94 4,079,150 +0.16(+1.40%)
Jun 21, 2023 11.83 12.09 11.60 11.77 4,407,535 +0.14(+1.23%)
Jun 20, 2023 11.21 11.70 11.21 11.63 4,717,255 +0.80(+7.37%)
Jun 16, 2023 10.95 11.17 10.58 10.83 4,096,670 -0.24(-2.17%)
Jun 15, 2023 11.32 11.42 11.06 11.07 4,070,490 -0.09(-0.82%)
Jun 14, 2023 10.91 11.42 10.73 11.16 4,324,117 +0.05(+0.48%)
Jun 13, 2023 10.80 11.21 10.64 11.11 3,776,420 +0.17(+1.58%)
Jun 12, 2023 11.05 11.23 10.90 10.94 3,061,283 -0.04(-0.35%)
Jun 09, 2023 10.77 11.02 10.70 10.97 2,965,198 +0.26(+2.42%)
Jun 08, 2023 10.68 10.79 10.47 10.72 3,350,823 -0.33(-2.96%)
Jun 07, 2023 10.60 11.11 10.23 11.04 4,972,603 +0.40(+3.79%)
Jun 06, 2023 10.62 10.90 10.60 10.64 2,686,472 -0.02(-0.18%)
Jun 05, 2023 10.91 10.95 10.53 10.66 3,798,609 -0.09(-0.81%)
Jun 02, 2023 10.44 10.91 10.23 10.74 6,669,747 +0.33(+3.14%)
Jun 01, 2023 11.03 11.06 10.17 10.42 9,510,182 -0.75(-6.71%)
May 31, 2023 11.65 11.67 10.92 11.17 5,695,275 -0.53(-4.52%)
May 30, 2023 11.50 11.78 11.43 11.70 6,368,844 +0.13(+1.16%)
May 26, 2023 11.34 11.73 11.25 11.56 4,838,300 -0.09(-0.74%)
May 25, 2023 11.36 11.71 11.36 11.65 5,024,551 +0.52(+4.66%)
May 24, 2023 10.57 11.22 10.57 11.13 3,906,278 +0.47(+4.42%)
May 23, 2023 10.65 10.73 10.47 10.66 4,797,544 +0.15(+1.46%)
May 22, 2023 10.46 10.50 10.29 10.50 3,174,066 +0.16(+1.58%)
May 19, 2023 10.43 10.60 10.05 10.34 3,875,092 -0.18(-1.74%)
May 18, 2023 10.30 10.73 10.26 10.52 5,526,421 +0.53(+5.29%)
May 17, 2023 9.841 10.11 9.803 9.995 6,048,685 +0.17(+1.76%)
May 16, 2023 9.389 9.918 9.341 9.822 4,440,261 +0.50(+5.36%)
May 15, 2023 9.380 9.423 9.165 9.322 2,063,890 -0.17(-1.82%)
May 12, 2023 9.533 9.639 9.380 9.495 3,313,364 -0.02(-0.20%)
May 11, 2023 8.966 9.514 8.957 9.514 4,373,129 +0.73(+8.32%)
May 10, 2023 8.640 8.982 8.601 8.784 4,742,932 +0.14(+1.67%)
May 09, 2023 8.659 8.697 8.509 8.640 2,711,917 +0.04(+0.45%)
May 08, 2023 8.534 8.678 8.371 8.601 4,377,001 +0.02(+0.22%)
May 05, 2023 8.909 8.976 8.476 8.582 5,272,775 +0.15(+1.82%)
May 04, 2023 8.697 8.707 8.130 8.428 8,364,995 -0.41(-4.67%)
May 03, 2023 8.938 9.014 8.688 8.841 5,111,440 -0.09(-0.97%)
May 02, 2023 9.649 9.697 8.870 8.928 5,143,262 -0.74(-7.65%)
May 01, 2023 9.226 9.678 9.154 9.668 2,988,652 +0.11(+1.11%)
Apr 28, 2023 9.466 9.702 9.370 9.562 3,312,020 +0.14(+1.53%)
Apr 27, 2023 9.783 9.851 9.380 9.418 3,740,120 -0.24(-2.49%)
Apr 26, 2023 9.226 9.734 9.187 9.658 3,403,636 +0.19(+2.03%)
Apr 25, 2023 9.514 9.745 9.360 9.466 4,314,685 +0.00(+0.00%)
Apr 24, 2023 9.601 9.678 9.380 9.466 3,672,149 -0.07(-0.71%)
Apr 21, 2023 9.437 9.697 9.274 9.533 5,051,962 +0.24(+2.59%)
Apr 20, 2023 9.139 9.318 8.957 9.293 3,324,531 +0.01(+0.10%)
Apr 19, 2023 9.341 9.380 9.095 9.284 4,858,889 +0.28(+3.09%)
Apr 18, 2023 9.101 9.101 8.668 9.005 4,322,812 -0.13(-1.47%)
Apr 17, 2023 8.938 9.264 8.880 9.139 5,093,516 +0.41(+4.74%)
Apr 14, 2023 8.582 9.072 8.515 8.726 7,251,259 +0.35(+4.13%)
Apr 13, 2023 8.553 8.582 8.255 8.380 9,563,611 -0.49(-5.53%)
Apr 12, 2023 8.765 9.091 8.688 8.870 4,803,595 -0.15(-1.70%)
Apr 11, 2023 9.178 9.178 8.774 9.024 6,083,155 -0.33(-3.49%)
Apr 10, 2023 9.370 9.513 9.312 9.351 3,821,477 +0.24(+2.64%)
Apr 06, 2023 9.284 9.457 9.063 9.111 3,648,419 -0.07(-0.73%)
Apr 05, 2023 9.072 9.409 8.947 9.178 6,175,241 -0.08(-0.83%)
Apr 04, 2023 9.870 9.985 9.173 9.255 6,813,533 -0.66(-6.69%)
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.