Skip to main content

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

5.450 -0.170 (-3.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 114.46 115.46 109.69 112.48 570,701 -3.38(-2.92%)
Jan 30, 2020 112.67 117.25 111.48 115.85 578,535 +1.59(+1.39%)
Jan 29, 2020 120.82 122.21 113.67 114.26 557,152 -6.56(-5.43%)
Jan 28, 2020 116.25 121.42 113.47 120.82 630,786 +8.55(+7.61%)
Jan 27, 2020 106.12 114.07 105.52 112.28 651,382 +1.99(+1.80%)
Jan 24, 2020 117.64 118.04 109.69 110.29 680,956 -6.76(-5.77%)
Jan 23, 2020 117.44 118.24 112.08 117.05 676,473 +1.79(+1.55%)
Jan 22, 2020 114.66 117.44 113.47 115.26 397,843 +1.39(+1.22%)
Jan 21, 2020 123.01 123.41 113.67 113.87 719,709 -6.36(-5.29%)
Jan 17, 2020 117.25 122.12 116.25 120.23 506,943 +2.98(+2.54%)
Jan 16, 2020 119.03 121.42 117.05 117.25 527,313 +1.19(+1.03%)
Jan 15, 2020 120.82 124.20 115.06 116.05 653,267 -7.75(-6.26%)
Jan 14, 2020 131.16 131.16 122.41 123.80 549,901 -6.16(-4.74%)
Jan 13, 2020 123.41 129.96 122.81 129.96 591,201 +9.14(+7.57%)
Jan 10, 2020 124.20 125.39 119.63 120.82 674,505 -5.56(-4.40%)
Jan 09, 2020 126.19 127.18 121.62 126.39 601,453 +3.97(+3.25%)
Jan 08, 2020 111.08 125.00 110.49 122.41 1,259,425 +12.52(+11.39%)
Jan 07, 2020 113.27 115.26 109.30 109.89 549,018 -3.38(-2.98%)
Jan 06, 2020 107.11 115.46 106.31 113.27 746,997 -0.20(-0.17%)
Jan 03, 2020 105.32 115.26 105.32 113.47 697,411 +1.79(+1.60%)
Jan 02, 2020 108.50 114.07 107.11 111.68 679,203 +0.00(+0.00%)
Dec 31, 2019 107.71 112.28 106.91 111.68 688,182 +1.59(+1.44%)
Dec 30, 2019 117.05 117.05 109.89 110.09 640,496 -6.96(-5.94%)
Dec 27, 2019 116.05 119.10 113.87 117.05 1,630,934 +1.79(+1.55%)
Dec 26, 2019 117.44 118.83 112.67 115.26 894,970 -5.37(-4.45%)
Dec 24, 2019 130.76 131.16 120.23 120.62 932,606 -12.52(-9.40%)
Dec 23, 2019 143.08 144.27 132.35 133.14 968,827 -6.06(-4.35%)
Dec 20, 2019 134.27 139.96 133.89 139.20 508,605 +4.56(+3.39%)
Dec 19, 2019 134.27 137.68 133.13 134.65 331,328 -0.19(-0.14%)
Dec 18, 2019 139.77 140.53 134.65 134.84 387,381 -4.56(-3.27%)
Dec 17, 2019 135.97 139.77 135.22 139.39 428,772 +3.04(+2.23%)
Dec 16, 2019 131.42 137.12 131.23 136.35 540,787 +4.94(+3.76%)
Dec 13, 2019 135.03 137.12 129.71 131.42 747,792 -1.14(-0.86%)
Dec 12, 2019 127.62 135.97 125.91 132.56 1,027,903 +1.52(+1.16%)
Dec 11, 2019 138.82 139.96 129.52 131.04 1,300,541 -9.30(-6.63%)
Dec 10, 2019 140.34 144.52 139.96 140.34 372,127 -3.42(-2.38%)
Dec 09, 2019 140.34 144.90 139.58 143.76 364,779 +1.33(+0.93%)
Dec 06, 2019 140.72 143.00 136.93 142.43 892,477 +9.12(+6.84%)
Dec 05, 2019 137.87 137.87 130.09 133.32 812,867 -1.71(-1.27%)
Dec 04, 2019 133.51 137.87 132.18 135.03 612,763 +2.85(+2.16%)
Dec 03, 2019 134.84 135.22 128.95 132.18 809,708 -8.93(-6.33%)
Dec 02, 2019 144.90 146.04 140.15 141.10 627,916 -0.57(-0.40%)
Nov 29, 2019 147.94 148.56 140.72 141.67 515,071 -7.03(-4.72%)
Nov 27, 2019 150.60 153.07 147.09 148.70 662,599 +1.90(+1.29%)
Nov 26, 2019 156.30 158.38 146.42 146.80 595,156 -10.44(-6.64%)
Nov 25, 2019 152.31 157.62 149.46 157.25 903,167 +9.69(+6.56%)
Nov 22, 2019 145.28 150.79 144.52 147.56 443,553 +0.38(+0.26%)
Nov 21, 2019 141.29 147.18 138.82 147.18 553,069 +7.79(+5.59%)
Nov 20, 2019 141.67 145.28 137.31 139.39 775,387 -0.95(-0.68%)
Nov 19, 2019 143.76 144.14 136.74 140.34 543,051 -1.14(-0.81%)
Nov 18, 2019 148.89 148.89 141.29 141.48 578,665 -6.84(-4.61%)
Nov 15, 2019 148.70 149.08 143.19 148.32 516,419 +2.85(+1.96%)
Nov 14, 2019 146.42 148.89 143.57 145.47 567,797 -3.04(-2.05%)
Nov 13, 2019 148.70 149.65 144.33 148.51 564,983 -3.04(-2.01%)
Nov 12, 2019 157.06 162.56 150.79 151.55 748,885 -5.89(-3.74%)
Nov 11, 2019 156.87 159.52 153.83 157.44 539,537 +0.19(+0.12%)
Nov 08, 2019 157.62 159.50 151.93 157.25 600,133 +4.56(+2.99%)
Nov 07, 2019 145.09 156.30 144.14 152.69 834,297 +11.96(+8.50%)
Nov 06, 2019 143.38 146.99 139.20 140.72 517,042 -5.13(-3.52%)
Nov 05, 2019 145.85 149.08 143.57 145.85 848,580 +8.17(+5.93%)
Nov 04, 2019 132.56 138.25 131.80 137.68 851,408 +7.03(+5.38%)
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.