Skip to main content

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

9.340 -0.420 (-4.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.82 14.66 13.68 14.45 4,640,729 +0.22(+1.51%)
Sep 28, 2023 14.41 14.69 14.21 14.24 4,720,331 -0.13(-0.89%)
Sep 27, 2023 13.71 14.62 13.71 14.37 5,301,872 +0.84(+6.23%)
Sep 26, 2023 13.08 13.54 13.02 13.52 2,738,882 +0.71(+5.50%)
Sep 25, 2023 12.58 12.98 12.83 12.82 2,498,326 +0.28(+2.27%)
Sep 22, 2023 12.27 12.56 12.06 12.53 2,310,291 +0.05(+0.39%)
Sep 21, 2023 12.40 12.59 12.23 12.48 4,849,683 +0.63(+5.29%)
Sep 20, 2023 12.09 12.11 11.50 11.86 5,591,152 -0.23(-1.87%)
Sep 19, 2023 11.77 12.17 11.75 12.08 1,801,483 +0.28(+2.38%)
Sep 18, 2023 11.88 12.12 11.72 11.80 1,707,130 -0.04(-0.33%)
Sep 15, 2023 12.06 12.09 11.68 11.84 3,250,234 -0.53(-4.31%)
Sep 14, 2023 12.70 12.70 12.14 12.37 3,659,817 -0.28(-2.22%)
Sep 13, 2023 12.60 12.80 12.45 12.65 1,795,376 +0.04(+0.31%)
Sep 12, 2023 12.95 12.96 12.39 12.62 2,752,755 -0.04(-0.31%)
Sep 11, 2023 12.66 12.78 12.45 12.65 3,425,505 -0.34(-2.61%)
Sep 08, 2023 12.97 13.07 12.59 12.99 1,788,241 -0.05(-0.37%)
Sep 07, 2023 12.91 13.17 12.90 13.04 1,912,896 +0.16(+1.28%)
Sep 06, 2023 13.01 13.07 12.63 12.88 4,077,398 +0.00(+0.00%)
Sep 05, 2023 12.60 12.96 12.39 12.88 4,658,149 +0.55(+4.48%)
Sep 01, 2023 11.85 12.35 11.70 12.32 5,864,498 +0.14(+1.11%)
Aug 31, 2023 11.98 12.36 11.89 12.19 4,489,891 +0.27(+2.28%)
Aug 30, 2023 11.75 12.04 11.57 11.92 3,685,276 -0.06(-0.49%)
Aug 29, 2023 12.45 12.56 11.96 11.98 4,372,725 -0.44(-3.51%)
Aug 28, 2023 12.84 12.92 12.28 12.41 2,927,187 -0.55(-4.26%)
Aug 25, 2023 12.74 13.27 12.54 12.96 3,946,641 +0.25(+1.98%)
Aug 24, 2023 12.70 13.02 12.43 12.71 3,217,350 +0.10(+0.77%)
Aug 23, 2023 13.17 13.17 12.40 12.62 6,688,859 -0.75(-5.58%)
Aug 22, 2023 13.51 13.77 13.34 13.36 5,640,404 -0.26(-1.92%)
Aug 21, 2023 13.73 14.03 13.55 13.62 3,998,921 -0.23(-1.68%)
Aug 18, 2023 13.69 14.00 13.69 13.86 3,437,819 +0.15(+1.06%)
Aug 17, 2023 13.42 13.83 13.32 13.71 4,495,797 +0.29(+2.17%)
Aug 16, 2023 13.17 13.46 13.08 13.42 4,575,242 +0.29(+2.21%)
Aug 15, 2023 12.57 13.16 12.54 13.13 5,294,626 +0.68(+5.45%)
Aug 14, 2023 12.32 12.62 12.30 12.45 4,052,539 +0.42(+3.46%)
Aug 11, 2023 12.36 12.45 12.00 12.03 4,755,063 -0.22(-1.82%)
Aug 10, 2023 12.06 12.42 11.90 12.26 4,758,295 -0.02(-0.16%)
Aug 09, 2023 12.30 12.46 12.08 12.28 3,193,970 +0.01(+0.08%)
Aug 08, 2023 12.45 12.66 12.22 12.27 3,903,060 +0.14(+1.12%)
Aug 07, 2023 11.97 12.32 11.95 12.13 4,579,141 +0.19(+1.62%)
Aug 04, 2023 11.91 12.09 11.72 11.94 7,760,480 -0.22(-1.83%)
Aug 03, 2023 12.09 12.31 11.91 12.16 4,679,581 +0.03(+0.24%)
Aug 02, 2023 11.45 12.18 11.38 12.13 5,966,065 +0.74(+6.46%)
Aug 01, 2023 11.08 11.43 10.97 11.39 5,705,085 +0.78(+7.30%)
Jul 31, 2023 10.94 10.95 10.36 10.62 7,744,386 -0.48(-4.36%)
Jul 28, 2023 11.10 11.27 11.00 11.10 6,462,265 -0.23(-2.05%)
Jul 27, 2023 10.74 11.37 10.72 11.34 9,902,886 +0.83(+7.93%)
Jul 26, 2023 10.37 10.71 10.37 10.50 4,624,042 +0.09(+0.84%)
Jul 25, 2023 10.70 10.74 10.34 10.42 3,242,976 -0.31(-2.89%)
Jul 24, 2023 10.65 10.93 10.54 10.73 4,117,226 +0.10(+0.91%)
Jul 21, 2023 10.81 10.86 10.56 10.63 6,664,789 -0.02(-0.18%)
Jul 20, 2023 10.26 10.68 10.14 10.65 6,376,535 +0.63(+6.29%)
Jul 19, 2023 9.999 10.13 9.926 10.02 2,879,781 +0.10(+0.98%)
Jul 18, 2023 10.06 10.22 9.699 9.921 4,047,519 -0.36(-3.49%)
Jul 17, 2023 10.50 10.62 10.22 10.28 2,838,726 -0.02(-0.19%)
Jul 14, 2023 10.18 10.35 10.04 10.30 4,304,696 +0.13(+1.24%)
Jul 13, 2023 10.24 10.32 10.12 10.17 4,600,913 -0.20(-1.96%)
Jul 12, 2023 11.15 11.17 10.29 10.38 6,277,411 -1.24(-10.67%)
Jul 11, 2023 11.61 11.75 11.41 11.62 4,798,286 -0.14(-1.15%)
Jul 10, 2023 12.39 12.40 11.66 11.75 7,709,018 -0.47(-3.81%)
Jul 07, 2023 12.36 12.41 11.92 12.22 3,385,942 -0.35(-2.78%)
Jul 06, 2023 12.11 12.67 12.11 12.57 5,256,951 +0.62(+5.19%)
Jul 05, 2023 11.25 11.95 11.24 11.95 3,498,007 +0.69(+6.11%)
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.