Skip to main content

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

9.415 -0.345 (-3.53%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.16 20.09 18.97 18.97 4,000,771 -0.66(-3.38%)
Oct 29, 2020 20.65 20.65 19.25 19.63 3,708,884 -0.43(-2.13%)
Oct 28, 2020 18.97 20.25 18.82 20.06 5,127,107 +2.09(+11.61%)
Oct 27, 2020 18.49 18.67 17.92 17.97 3,373,373 -0.54(-2.92%)
Oct 26, 2020 18.28 18.59 17.69 18.51 3,973,985 +0.54(+3.01%)
Oct 23, 2020 17.67 18.31 17.67 17.97 3,855,458 +0.33(+1.88%)
Oct 22, 2020 17.56 18.16 17.44 17.64 3,907,098 +0.57(+3.33%)
Oct 21, 2020 17.16 17.24 16.60 17.07 5,160,299 -0.38(-2.17%)
Oct 20, 2020 17.63 17.88 17.21 17.45 3,381,482 -0.25(-1.39%)
Oct 19, 2020 16.71 17.72 16.71 17.70 3,357,592 +0.60(+3.49%)
Oct 16, 2020 16.67 17.14 16.57 17.10 4,361,736 +0.43(+2.56%)
Oct 15, 2020 16.90 17.00 16.45 16.67 5,945,563 +0.46(+2.81%)
Oct 14, 2020 16.40 16.59 15.91 16.22 6,532,038 -0.55(-3.28%)
Oct 13, 2020 16.95 17.46 16.61 16.77 7,854,468 +0.32(+1.96%)
Oct 12, 2020 16.50 16.73 16.21 16.44 4,992,639 +0.06(+0.35%)
Oct 09, 2020 17.18 17.26 16.38 16.39 7,981,191 -1.65(-9.15%)
Oct 08, 2020 18.23 18.55 17.87 18.04 5,818,064 -0.60(-3.21%)
Oct 07, 2020 18.50 18.86 18.22 18.63 6,046,195 -0.29(-1.55%)
Oct 06, 2020 17.33 18.94 17.16 18.93 6,982,491 +1.33(+7.54%)
Oct 05, 2020 17.93 18.07 17.23 17.60 5,758,002 -0.61(-3.33%)
Oct 02, 2020 18.05 18.34 17.64 18.21 5,206,413 +0.56(+3.17%)
Oct 01, 2020 17.64 18.01 17.30 17.65 6,630,185 -0.38(-2.10%)
Sep 30, 2020 18.10 18.56 17.70 18.03 6,975,767 +0.19(+1.06%)
Sep 29, 2020 18.10 18.24 17.59 17.84 5,677,681 -0.46(-2.54%)
Sep 28, 2020 18.24 18.79 18.01 18.30 3,880,124 -0.44(-2.33%)
Sep 25, 2020 19.01 19.34 18.50 18.74 5,963,985 +0.23(+1.23%)
Sep 24, 2020 19.97 20.14 18.24 18.51 9,929,396 -1.02(-5.24%)
Sep 23, 2020 18.06 19.82 18.05 19.53 10,321,595 +2.06(+11.77%)
Sep 22, 2020 17.47 18.02 17.23 17.48 6,229,576 -0.17(-0.97%)
Sep 21, 2020 17.38 18.02 16.89 17.65 10,069,814 +1.23(+7.51%)
Sep 18, 2020 15.78 16.45 15.55 16.41 7,109,730 +0.55(+3.47%)
Sep 17, 2020 16.07 16.41 15.72 15.86 7,662,173 +0.50(+3.27%)
Sep 16, 2020 14.94 15.52 14.89 15.36 9,199,430 -0.03(-0.19%)
Sep 15, 2020 15.03 15.58 14.80 15.39 9,105,079 +0.00(+0.00%)
Sep 14, 2020 16.17 16.21 15.35 15.39 7,479,124 -1.37(-8.20%)
Sep 11, 2020 16.18 16.91 15.79 16.77 7,301,970 +0.39(+2.37%)
Sep 10, 2020 15.51 16.49 15.41 16.38 9,730,601 +0.57(+3.60%)
Sep 09, 2020 16.96 16.96 15.73 15.81 8,347,899 -1.56(-8.96%)
Sep 08, 2020 18.10 18.41 16.66 17.36 7,908,016 +0.27(+1.61%)
Sep 04, 2020 17.02 18.22 16.85 17.09 9,562,561 +0.36(+2.15%)
Sep 03, 2020 16.62 17.57 16.37 16.73 9,797,275 +0.35(+2.14%)
Sep 02, 2020 16.82 17.44 16.35 16.38 9,314,157 -0.05(-0.29%)
Sep 01, 2020 15.33 16.81 15.33 16.42 8,463,077 +0.39(+2.42%)
Aug 31, 2020 16.08 16.26 15.57 16.04 7,980,632 -0.17(-1.05%)
Aug 28, 2020 16.52 16.84 16.01 16.21 8,569,618 -1.19(-6.87%)
Aug 27, 2020 15.99 17.83 15.99 17.40 9,732,783 +0.82(+4.92%)
Aug 26, 2020 17.82 17.91 16.56 16.59 7,708,941 -0.88(-5.05%)
Aug 25, 2020 17.43 18.31 17.43 17.47 7,443,103 +0.09(+0.55%)
Aug 24, 2020 16.60 17.46 16.60 17.37 5,979,220 +0.17(+0.99%)
Aug 21, 2020 17.04 17.55 16.87 17.20 9,023,908 +0.83(+5.10%)
Aug 20, 2020 17.12 17.34 16.25 16.37 12,421,646 -0.80(-4.64%)
Aug 19, 2020 16.26 17.35 15.98 17.16 15,481,976 +1.19(+7.48%)
Aug 18, 2020 14.95 16.41 14.92 15.97 10,321,846 +0.21(+1.32%)
Aug 17, 2020 16.46 16.71 15.72 15.76 8,907,376 -2.29(-12.71%)
Aug 14, 2020 17.93 18.60 17.71 18.06 8,903,903 +0.22(+1.22%)
Aug 13, 2020 18.40 18.72 17.43 17.84 14,687,702 -1.32(-6.88%)
Aug 12, 2020 18.03 19.19 17.90 19.16 14,438,526 -0.24(-1.22%)
Aug 11, 2020 18.41 19.49 18.02 19.39 18,731,454 +2.66(+15.93%)
Aug 10, 2020 16.10 16.81 15.34 16.73 10,518,174 +0.32(+1.97%)
Aug 07, 2020 16.13 16.79 15.90 16.41 15,224,846 +0.97(+6.27%)
Aug 06, 2020 14.64 15.86 14.64 15.44 11,908,359 +0.20(+1.31%)
Aug 05, 2020 14.64 15.56 14.36 15.24 13,444,661 -0.05(-0.31%)
Aug 04, 2020 16.82 17.12 15.27 15.29 12,852,864 -1.55(-9.18%)
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.