Skip to main content

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

28.44 +0.95 (+3.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.35 51.06 48.84 49.84 454,987 +0.33(+0.67%)
Jul 29, 2021 49.93 50.26 48.28 49.51 603,418 -2.60(-4.98%)
Jul 28, 2021 55.03 55.07 51.92 52.10 477,654 -2.17(-4.00%)
Jul 27, 2021 53.99 55.78 53.70 54.27 478,770 +0.80(+1.50%)
Jul 26, 2021 55.55 55.78 52.86 53.47 381,940 -1.84(-3.33%)
Jul 23, 2021 54.46 55.92 54.18 55.31 342,755 +1.04(+1.91%)
Jul 22, 2021 53.37 55.55 53.24 54.27 392,203 +1.09(+2.04%)
Jul 21, 2021 56.73 56.87 52.76 53.19 554,153 -2.64(-4.73%)
Jul 20, 2021 55.12 56.73 54.13 55.83 520,227 -0.28(-0.50%)
Jul 19, 2021 54.41 56.89 53.66 56.11 756,704 +3.54(+6.73%)
Jul 16, 2021 49.32 52.81 49.25 52.57 573,212 +3.82(+7.84%)
Jul 15, 2021 48.66 49.46 48.23 48.75 352,512 +0.09(+0.19%)
Jul 14, 2021 48.18 49.67 47.74 48.66 454,837 -1.89(-3.73%)
Jul 13, 2021 51.30 51.44 48.28 50.54 506,606 -0.57(-1.11%)
Jul 12, 2021 49.79 51.53 48.89 51.11 493,454 +2.08(+4.23%)
Jul 09, 2021 50.97 51.06 48.70 49.03 437,845 -2.41(-4.68%)
Jul 08, 2021 48.84 52.15 48.51 51.44 754,330 +2.78(+5.72%)
Jul 07, 2021 47.66 49.55 47.62 48.66 452,925 +0.19(+0.39%)
Jul 06, 2021 46.15 49.22 45.82 48.47 526,918 +0.90(+1.88%)
Jul 02, 2021 47.81 49.17 47.12 47.57 418,308 -1.60(-3.26%)
Jul 01, 2021 47.99 50.31 47.85 49.17 332,015 +0.19(+0.39%)
Jun 30, 2021 51.30 51.53 48.66 48.99 364,930 -2.12(-4.16%)
Jun 29, 2021 51.58 51.86 49.79 51.11 522,152 +1.27(+2.56%)
Jun 28, 2021 48.23 50.40 47.90 49.84 424,382 +2.03(+4.24%)
Jun 25, 2021 45.59 48.04 45.59 47.81 342,610 +0.75(+1.60%)
Jun 24, 2021 46.06 47.62 46.01 47.05 322,312 -0.47(-0.99%)
Jun 23, 2021 45.78 47.62 44.79 47.52 777,739 +0.66(+1.41%)
Jun 22, 2021 46.77 47.37 46.34 46.86 466,405 +0.80(+1.74%)
Jun 21, 2021 46.01 47.57 45.59 46.06 585,386 -1.37(-2.89%)
Jun 18, 2021 45.12 47.43 44.12 47.43 760,752 +2.17(+4.80%)
Jun 17, 2021 43.94 45.68 42.90 45.26 1,277,501 +3.96(+9.60%)
Jun 16, 2021 39.69 41.44 38.84 41.29 719,237 +1.60(+4.04%)
Jun 15, 2021 38.60 40.21 38.60 39.69 448,674 +0.99(+2.56%)
Jun 14, 2021 39.83 40.14 38.04 38.70 533,853 +0.33(+0.86%)
Jun 11, 2021 37.57 38.56 37.14 38.37 522,241 +1.42(+3.83%)
Jun 10, 2021 39.12 39.74 36.90 36.95 622,299 -2.36(-6.00%)
Jun 09, 2021 38.84 39.50 38.16 39.31 379,077 +0.28(+0.73%)
Jun 08, 2021 38.65 39.26 38.13 39.03 534,486 +1.09(+2.86%)
Jun 07, 2021 38.37 39.00 37.80 37.94 411,514 -0.14(-0.37%)
Jun 04, 2021 38.41 38.60 37.52 38.08 502,838 -1.32(-3.35%)
Jun 03, 2021 38.23 39.59 38.23 39.41 914,404 +3.26(+9.01%)
Jun 02, 2021 36.20 36.81 35.77 36.15 509,867 -0.42(-1.16%)
Jun 01, 2021 36.10 36.86 35.39 36.57 652,927 -0.24(-0.64%)
May 28, 2021 38.13 38.31 36.81 36.81 586,355 -0.71(-1.89%)
May 27, 2021 37.80 38.34 37.33 37.52 577,890 +0.09(+0.25%)
May 26, 2021 36.95 37.94 36.10 37.42 846,565 +0.28(+0.76%)
May 25, 2021 37.57 38.70 36.62 37.14 870,246 -0.28(-0.76%)
May 24, 2021 37.71 38.00 37.14 37.42 529,259 -0.57(-1.49%)
May 21, 2021 37.61 38.89 37.09 37.99 689,114 +0.14(+0.37%)
May 20, 2021 38.84 39.21 37.42 37.85 728,337 -1.23(-3.14%)
May 19, 2021 39.12 40.11 37.28 39.08 1,405,887 +0.85(+2.22%)
May 18, 2021 37.71 39.17 37.42 38.23 801,523 -0.14(-0.37%)
May 17, 2021 41.95 42.14 37.33 38.37 1,522,475 -4.39(-10.26%)
May 14, 2021 44.46 44.60 42.57 42.76 506,309 -2.83(-6.21%)
May 13, 2021 44.83 46.08 44.31 45.59 615,569 +1.18(+2.66%)
May 12, 2021 42.99 44.83 41.95 44.41 854,408 +2.17(+5.14%)
May 11, 2021 45.16 45.62 42.21 42.24 884,788 -1.18(-2.72%)
May 10, 2021 40.68 43.49 40.49 43.42 731,796 +0.94(+2.22%)
May 07, 2021 42.57 43.56 41.91 42.47 824,037 -1.79(-4.05%)
May 06, 2021 46.96 46.96 42.95 44.27 1,001,195 -3.40(-7.13%)
May 05, 2021 47.48 48.80 47.43 47.66 396,071 -0.42(-0.88%)
May 04, 2021 46.30 48.66 44.55 48.09 656,339 +1.93(+4.19%)
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.