Skip to main content

Junior Gold Mine Bear -3X Direxion (NY: JDST )

4.910 -0.230 (-4.48%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.18 10.45 10.15 10.38 2,281,113 +0.55(+5.58%)
Oct 28, 2021 9.574 9.895 9.526 9.829 2,394,527 +0.19(+1.96%)
Oct 27, 2021 9.583 9.716 9.422 9.640 2,089,007 +0.09(+0.99%)
Oct 26, 2021 9.649 9.507 9.545 2,684,698 +0.13(+1.41%)
Oct 25, 2021 9.640 9.754 9.324 9.413 2,848,742 -0.47(-4.78%)
Oct 22, 2021 9.791 10.10 9.309 9.886 5,366,499 -0.27(-2.70%)
Oct 21, 2021 10.10 10.25 10.01 10.16 1,889,495 +0.16(+1.61%)
Oct 20, 2021 10.12 10.28 9.753 9.999 3,350,520 -0.38(-3.65%)
Oct 19, 2021 9.999 10.52 9.999 10.38 2,333,102 -0.20(-1.88%)
Oct 18, 2021 10.41 10.58 10.28 10.58 2,534,873 +0.27(+2.66%)
Oct 15, 2021 10.52 10.66 10.07 10.30 3,621,015 +0.18(+1.78%)
Oct 14, 2021 10.26 10.40 10.10 10.12 3,000,178 -0.44(-4.21%)
Oct 13, 2021 11.14 11.18 10.43 10.57 4,536,127 -0.75(-6.61%)
Oct 12, 2021 11.85 11.95 11.30 11.31 3,941,128 -0.70(-5.83%)
Oct 11, 2021 11.83 12.03 11.43 12.01 2,589,262 +0.13(+1.11%)
Oct 08, 2021 11.54 11.99 11.39 11.88 3,278,604 -0.35(-2.86%)
Oct 07, 2021 12.53 12.53 11.87 12.23 2,650,731 -0.14(-1.15%)
Oct 06, 2021 13.12 13.21 12.36 12.37 3,105,829 -0.53(-4.11%)
Oct 05, 2021 13.27 13.63 12.88 12.90 3,182,306 -0.23(-1.73%)
Oct 04, 2021 13.48 13.48 12.84 13.13 3,953,927 -0.28(-2.12%)
Oct 01, 2021 13.28 13.74 13.27 13.41 2,470,090 -0.08(-0.56%)
Sep 30, 2021 13.72 13.95 12.99 13.49 3,542,776 -0.65(-4.62%)
Sep 29, 2021 13.58 14.25 13.42 14.14 3,632,111 +0.78(+5.80%)
Sep 28, 2021 13.49 13.75 13.24 13.37 4,404,602 +0.21(+1.58%)
Sep 27, 2021 13.05 13.20 12.58 13.16 2,331,780 +0.04(+0.29%)
Sep 24, 2021 13.24 13.33 12.83 13.12 2,171,291 +0.19(+1.46%)
Sep 23, 2021 12.56 12.96 12.47 12.93 3,142,215 +0.49(+3.95%)
Sep 22, 2021 12.44 12.46 11.69 12.44 4,622,722 -0.09(-0.68%)
Sep 21, 2021 12.20 12.61 12.01 12.53 2,650,310 +0.04(+0.30%)
Sep 20, 2021 12.46 12.88 12.44 12.49 3,282,467 +0.30(+2.48%)
Sep 17, 2021 12.19 12.36 12.03 12.18 2,498,312 +0.26(+2.14%)
Sep 16, 2021 11.74 12.30 11.74 11.93 4,477,628 +0.86(+7.78%)
Sep 15, 2021 11.28 11.29 10.90 11.07 1,956,900 +0.00(+0.00%)
Sep 14, 2021 11.08 11.34 10.88 11.07 2,915,686 -0.12(-1.10%)
Sep 13, 2021 11.91 11.95 10.94 11.19 3,847,011 -0.80(-6.70%)
Sep 10, 2021 11.55 12.04 11.48 12.00 3,164,245 +0.36(+3.09%)
Sep 09, 2021 11.18 11.78 11.15 11.64 3,351,732 +0.27(+2.41%)
Sep 08, 2021 11.24 11.62 11.20 11.36 2,624,733 +0.18(+1.61%)
Sep 07, 2021 10.77 11.24 10.61 11.18 3,536,189 +0.70(+6.68%)
Sep 03, 2021 10.78 10.78 10.24 10.48 2,814,603 -0.65(-5.86%)
Sep 02, 2021 11.07 11.28 10.93 11.13 1,671,165 +0.09(+0.86%)
Sep 01, 2021 10.78 11.12 10.72 11.04 2,370,282 +0.16(+1.48%)
Aug 31, 2021 11.28 11.29 10.88 10.88 2,654,565 -0.38(-3.36%)
Aug 30, 2021 10.92 11.36 10.84 11.26 2,401,814 +0.29(+2.68%)
Aug 27, 2021 12.15 12.18 10.84 10.96 3,679,130 -1.09(-9.03%)
Aug 26, 2021 12.14 12.17 11.67 12.05 2,093,801 +0.16(+1.35%)
Aug 25, 2021 11.74 12.08 11.69 11.89 2,445,184 +0.36(+3.12%)
Aug 24, 2021 11.45 11.76 11.45 11.53 2,010,753 -0.17(-1.46%)
Aug 23, 2021 12.38 12.42 11.50 11.70 3,743,352 -1.42(-10.81%)
Aug 20, 2021 13.16 13.24 12.81 13.12 2,611,198 +0.13(+1.02%)
Aug 19, 2021 12.53 13.15 12.53 12.99 3,558,131 +0.55(+4.41%)
Aug 18, 2021 12.00 12.73 11.94 12.44 3,382,723 +0.42(+3.46%)
Aug 17, 2021 11.71 12.22 11.50 12.02 2,339,188 +0.48(+4.18%)
Aug 16, 2021 11.43 11.64 11.27 11.54 1,975,167 +0.25(+2.18%)
Aug 13, 2021 11.53 11.63 11.19 11.30 2,359,817 -0.54(-4.56%)
Aug 12, 2021 11.59 12.06 11.56 11.83 2,850,145 +0.40(+3.47%)
Aug 11, 2021 11.69 11.71 11.29 11.44 4,020,159 -0.59(-4.88%)
Aug 10, 2021 11.90 12.15 11.73 12.02 2,335,447 +0.20(+1.68%)
Aug 09, 2021 11.35 11.86 11.25 11.83 3,536,795 +0.83(+7.57%)
Aug 06, 2021 11.07 11.31 10.87 10.99 3,222,705 +0.52(+4.97%)
Aug 05, 2021 10.17 10.54 10.09 10.47 1,932,369 +0.27(+2.69%)
Aug 04, 2021 9.716 10.23 9.460 10.20 2,550,379 +0.26(+2.57%)
Aug 03, 2021 10.09 10.22 9.943 9.943 1,480,919 -0.19(-1.87%)
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.