Skip to main content

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

9.340 -0.420 (-4.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.41 33.21 30.26 33.05 4,696,109 +3.01(+10.01%)
Apr 29, 2020 30.98 32.09 29.83 30.04 3,724,190 -0.38(-1.25%)
Apr 28, 2020 30.83 31.80 30.02 30.42 3,300,307 +0.14(+0.47%)
Apr 27, 2020 30.14 31.86 29.61 30.28 3,843,632 +0.03(+0.09%)
Apr 24, 2020 29.98 31.91 29.39 30.25 4,448,524 -0.86(-2.77%)
Apr 23, 2020 31.49 31.85 28.43 31.11 3,264,129 -1.60(-4.90%)
Apr 22, 2020 35.09 35.56 32.72 32.72 721,796 -5.22(-13.75%)
Apr 21, 2020 39.59 40.07 36.98 37.93 774,021 +0.71(+1.91%)
Apr 20, 2020 39.59 39.59 36.27 37.22 681,279 -1.90(-4.85%)
Apr 17, 2020 39.83 40.07 38.17 39.12 686,809 +1.90(+5.10%)
Apr 16, 2020 38.41 39.35 36.51 37.22 816,141 -1.66(-4.27%)
Apr 15, 2020 40.30 41.01 37.22 38.88 1,064,170 +1.19(+3.14%)
Apr 14, 2020 36.27 39.35 33.90 37.69 1,490,281 +0.71(+1.92%)
Apr 13, 2020 44.10 45.99 36.75 36.98 1,613,099 -6.64(-15.22%)
Apr 09, 2020 49.79 50.73 43.38 43.62 1,578,307 -10.91(-20.00%)
Apr 08, 2020 54.29 55.95 52.87 54.53 465,844 -0.71(-1.29%)
Apr 07, 2020 53.34 56.19 52.16 55.24 765,710 +0.95(+1.75%)
Apr 06, 2020 55.00 57.61 52.16 54.29 1,029,328 -6.40(-10.55%)
Apr 03, 2020 59.03 61.64 56.19 60.69 639,423 +0.71(+1.19%)
Apr 02, 2020 62.11 64.01 56.66 59.98 1,085,447 -5.22(-8.00%)
Apr 01, 2020 72.31 72.54 64.48 65.20 855,337 -6.16(-8.64%)
Mar 31, 2020 70.88 72.31 64.01 71.36 985,261 +3.79(+5.61%)
Mar 30, 2020 64.48 71.60 58.08 67.57 1,088,271 +2.61(+4.01%)
Mar 27, 2020 59.27 67.33 56.00 64.96 1,630,379 +10.67(+19.65%)
Mar 26, 2020 49.79 58.79 48.36 54.29 1,281,932 +3.56(+7.01%)
Mar 25, 2020 60.93 65.20 48.36 50.73 1,692,185 -9.48(-15.75%)
Mar 24, 2020 73.49 82.98 53.34 60.22 2,190,911 -52.90(-46.77%)
Mar 23, 2020 118.30 129.14 94.26 113.11 971,978 -23.57(-17.24%)
Mar 20, 2020 106.52 140.69 106.05 136.68 884,138 +15.55(+12.84%)
Mar 19, 2020 126.08 155.06 95.21 121.13 1,119,487 -12.73(-9.51%)
Mar 18, 2020 109.58 135.50 93.08 133.85 1,606,940 +32.29(+31.79%)
Mar 17, 2020 165.90 165.90 95.91 101.57 1,617,072 -78.95(-43.73%)
Mar 16, 2020 419.47 419.47 129.61 180.51 916,583 -149.64(-45.32%)
Mar 13, 2020 194.42 335.81 192.06 330.15 1,172,473 +102.98(+45.33%)
Mar 12, 2020 214.45 236.84 177.92 227.17 1,512,305 +58.68(+34.83%)
Mar 11, 2020 143.51 173.44 140.92 168.49 1,609,621 +30.87(+22.43%)
Mar 10, 2020 133.85 152.23 128.90 137.62 883,138 -2.59(-1.85%)
Mar 09, 2020 125.84 140.22 123.48 140.22 1,061,369 +24.98(+21.68%)
Mar 06, 2020 109.58 126.08 109.11 115.24 1,268,791 +3.54(+3.16%)
Mar 05, 2020 115.00 121.13 110.29 111.70 1,293,036 -7.54(-6.32%)
Mar 04, 2020 120.89 130.32 118.53 119.24 939,541 -6.83(-5.42%)
Mar 03, 2020 139.27 144.46 110.05 126.08 2,164,640 -20.50(-13.99%)
Mar 02, 2020 152.00 158.36 144.22 146.58 811,507 -20.74(-12.39%)
Feb 28, 2020 158.36 179.57 155.77 167.32 2,188,982 +28.99(+20.95%)
Feb 27, 2020 113.11 139.27 112.64 138.33 1,315,646 +20.03(+16.93%)
Feb 26, 2020 117.83 121.13 113.82 118.30 670,850 +0.71(+0.60%)
Feb 25, 2020 112.41 117.83 105.34 117.59 913,024 +10.61(+9.91%)
Feb 24, 2020 98.27 110.76 98.03 106.99 1,018,479 -3.53(-3.20%)
Feb 21, 2020 115.47 116.89 110.29 110.52 1,078,612 -11.08(-9.11%)
Feb 20, 2020 123.01 124.90 117.59 121.60 763,091 -0.23(-0.19%)
Feb 19, 2020 127.02 129.14 121.36 121.83 705,871 -7.54(-5.83%)
Feb 18, 2020 138.33 141.39 128.67 129.38 875,721 -13.20(-9.26%)
Feb 14, 2020 141.87 144.22 140.10 142.57 321,667 +0.24(+0.17%)
Feb 13, 2020 141.39 143.99 138.09 142.34 365,125 -2.59(-1.79%)
Feb 12, 2020 141.87 145.64 140.92 144.93 395,779 +4.24(+3.02%)
Feb 11, 2020 142.57 146.11 139.27 140.69 432,601 -0.71(-0.50%)
Feb 10, 2020 144.22 147.05 139.51 141.39 393,456 -7.07(-4.76%)
Feb 07, 2020 139.04 148.46 137.62 148.46 448,623 +6.60(+4.65%)
Feb 06, 2020 143.51 145.87 139.74 141.87 366,745 -4.24(-2.90%)
Feb 05, 2020 147.05 149.17 142.34 146.11 306,491 -0.71(-0.48%)
Feb 04, 2020 144.69 151.06 143.51 146.81 656,012 +7.07(+5.06%)
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.