Skip to main content

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

5.590 +0.090 (+1.64%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 132.18 135.78 128.95 130.66 922,918 +1.33(+1.03%)
Oct 31, 2019 135.78 137.49 128.57 129.33 1,007,680 -9.88(-7.09%)
Oct 30, 2019 142.43 150.98 139.20 139.20 913,875 -4.37(-3.04%)
Oct 29, 2019 149.27 150.22 139.96 143.57 648,762 -1.90(-1.31%)
Oct 28, 2019 140.53 146.55 140.53 145.47 776,171 +9.12(+6.69%)
Oct 25, 2019 131.99 141.29 129.33 136.35 995,700 -3.23(-2.31%)
Oct 24, 2019 148.13 148.89 138.82 139.58 1,554,123 -11.20(-7.43%)
Oct 23, 2019 154.21 154.21 147.37 150.79 734,490 -4.56(-2.93%)
Oct 22, 2019 154.21 161.04 151.17 155.35 754,892 +0.95(+0.62%)
Oct 21, 2019 143.95 156.11 143.19 154.40 669,552 +8.54(+5.86%)
Oct 18, 2019 148.70 151.55 144.43 145.85 590,649 -0.95(-0.65%)
Oct 17, 2019 156.87 157.06 142.24 146.80 912,547 -6.65(-4.33%)
Oct 16, 2019 158.57 162.75 152.69 153.45 649,003 -9.31(-5.72%)
Oct 15, 2019 151.74 162.75 151.36 162.75 1,080,094 +13.86(+9.31%)
Oct 14, 2019 149.27 150.41 144.52 148.89 416,040 -0.76(-0.51%)
Oct 11, 2019 139.77 150.79 139.39 149.65 1,484,585 +15.38(+11.46%)
Oct 10, 2019 135.22 142.05 132.75 134.27 951,065 +0.19(+0.14%)
Oct 09, 2019 130.09 136.74 130.09 134.08 797,296 +3.99(+3.07%)
Oct 08, 2019 134.46 139.01 129.90 130.09 983,124 -11.59(-8.18%)
Oct 07, 2019 142.05 143.76 135.97 141.67 775,960 +3.99(+2.90%)
Oct 04, 2019 149.46 150.03 137.21 137.68 1,153,480 -9.69(-6.57%)
Oct 03, 2019 144.71 147.75 135.22 147.37 1,400,869 +2.28(+1.57%)
Oct 02, 2019 144.14 151.93 143.57 145.09 1,011,840 -7.98(-5.21%)
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.