Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.710 -0.110 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 556.18 569.88 553.55 567.10 249,049 +31.83(+5.95%)
Apr 27, 2018 538.99 545.96 534.80 535.27 116,103 -9.29(-1.71%)
Apr 26, 2018 547.35 557.34 539.22 544.56 177,419 -7.67(-1.39%)
Apr 25, 2018 557.80 565.01 541.08 552.23 177,068 +14.40(+2.68%)
Apr 24, 2018 551.30 553.81 535.27 537.82 162,478 -20.68(-3.70%)
Apr 23, 2018 554.55 561.75 549.21 558.50 205,992 +20.44(+3.80%)
Apr 20, 2018 531.09 545.96 529.00 538.06 262,114 +23.00(+4.47%)
Apr 19, 2018 515.06 531.20 507.16 515.06 227,518 -5.11(-0.98%)
Apr 18, 2018 511.11 521.36 498.10 520.17 372,036 -2.32(-0.44%)
Apr 17, 2018 538.99 541.77 518.08 522.49 143,861 -9.29(-1.75%)
Apr 16, 2018 521.56 540.15 520.63 531.78 148,312 +6.04(+1.15%)
Apr 13, 2018 542.70 543.17 514.82 525.74 265,534 -30.67(-5.51%)
Apr 12, 2018 555.02 559.19 543.17 556.41 169,726 +17.66(+3.28%)
Apr 11, 2018 558.97 560.36 515.75 538.75 394,013 -36.01(-6.27%)
Apr 10, 2018 583.59 583.82 563.84 574.76 207,293 -21.84(-3.66%)
Apr 09, 2018 590.56 609.38 580.57 596.60 127,425 +7.20(+1.22%)
Apr 06, 2018 584.52 594.15 581.04 589.40 122,419 -9.52(-1.59%)
Apr 05, 2018 619.83 621.92 597.30 598.92 112,816 -8.36(-1.38%)
Apr 04, 2018 582.43 610.54 580.35 607.29 87,814 +5.34(+0.89%)
Apr 03, 2018 594.51 609.15 588.93 601.95 145,517 +22.54(+3.89%)
Apr 02, 2018 579.41 588.24 561.29 579.41 193,985 -18.82(-3.15%)
Mar 29, 2018 598.23 598.23 598.23 0 -26.49(-4.24%)
Mar 28, 2018 611.00 633.08 605.66 624.71 324,270 +27.18(+4.55%)
Mar 27, 2018 588.24 600.78 577.50 597.53 242,321 +32.76(+5.80%)
Mar 26, 2018 578.25 579.17 559.89 564.77 183,720 -25.32(-4.29%)
Mar 23, 2018 598.23 604.87 569.88 590.10 248,253 -53.43(-8.30%)
Mar 22, 2018 624.25 645.85 617.05 643.53 104,692 +28.11(+4.57%)
Mar 21, 2018 650.73 660.02 600.78 615.42 273,294 -54.13(-8.08%)
Mar 20, 2018 666.76 680.70 658.63 669.55 202,467 +18.36(+2.82%)
Mar 19, 2018 660.24 675.09 644.74 651.19 146,735 -5.80(-0.88%)
Mar 16, 2018 658.38 673.00 647.71 656.99 132,299 +3.71(+0.57%)
Mar 15, 2018 642.14 657.92 636.57 653.28 136,620 +23.21(+3.68%)
Mar 14, 2018 635.87 637.73 622.78 630.07 111,128 -2.78(-0.44%)
Mar 13, 2018 624.50 644.25 616.61 632.86 135,050 +6.73(+1.07%)
Mar 12, 2018 653.04 663.26 624.97 626.12 152,086 -17.40(-2.70%)
Mar 09, 2018 650.72 657.22 626.59 643.53 158,144 +7.43(+1.17%)
Mar 08, 2018 636.34 655.60 632.39 636.10 116,356 -6.50(-1.01%)
Mar 07, 2018 649.33 642.60 172,048 +37.83(+6.25%)
Mar 06, 2018 616.15 616.38 586.82 604.77 193,830 -35.74(-5.58%)
Mar 05, 2018 656.76 670.45 639.12 640.51 106,107 -11.60(-1.78%)
Mar 02, 2018 626.59 655.34 618.70 652.12 120,891 +6.73(+1.04%)
Mar 01, 2018 688.32 704.57 639.35 645.39 269,132 -19.96(-3.00%)
Feb 28, 2018 650.96 666.27 642.37 665.35 120,913 +13.46(+2.06%)
Feb 27, 2018 617.31 664.88 615.68 651.88 231,319 +54.77(+9.17%)
Feb 26, 2018 604.77 612.18 591.78 597.12 116,442 -18.80(-3.05%)
Feb 23, 2018 637.50 641.67 613.59 615.91 133,639 -19.96(-3.14%)
Feb 22, 2018 637.73 635.87 184,158 +4.87(+0.77%)
Feb 21, 2018 608.72 631.46 572.98 631.00 240,288 +8.12(+1.30%)
Feb 20, 2018 598.51 626.36 590.15 622.88 236,304 +47.57(+8.27%)
Feb 16, 2018 575.30 575.30 575.30 0 +36.90(+6.85%)
Feb 15, 2018 538.40 558.81 533.07 538.40 224,482 +1.86(+0.35%)
Feb 14, 2018 624.04 631.00 528.89 536.55 400,339 -87.72(-14.05%)
Feb 13, 2018 624.73 639.59 618.24 624.27 102,969 -3.71(-0.59%)
Feb 12, 2018 664.65 676.48 611.50 627.98 211,953 -52.91(-7.77%)
Feb 09, 2018 655.37 730.04 653.53 680.89 411,916 +25.30(+3.86%)
Feb 08, 2018 640.75 655.72 624.04 655.60 179,147 +13.46(+2.10%)
Feb 07, 2018 626.59 648.64 610.11 642.14 249,488 +25.99(+4.22%)
Feb 06, 2018 586.67 626.36 585.75 616.15 303,801 +46.88(+8.23%)
Feb 05, 2018 549.77 588.30 549.08 569.27 280,820 +13.00(+2.34%)
Feb 02, 2018 527.96 564.39 526.57 556.27 534,844 +51.06(+10.11%)
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.