Skip to main content

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

3.850 +0.050 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.66 12.78 12.23 12.57 5,387,978 +0.38(+3.13%)
Oct 28, 2022 12.43 12.78 12.19 12.19 5,527,110 +0.12(+1.00%)
Oct 27, 2022 11.56 12.07 11.32 12.07 5,765,963 +0.47(+4.02%)
Oct 26, 2022 12.04 12.04 11.26 11.60 6,898,672 -0.73(-5.90%)
Oct 25, 2022 12.72 12.72 12.10 12.33 4,669,698 -0.49(-3.85%)
Oct 24, 2022 12.70 13.26 12.69 12.83 4,059,246 +0.48(+3.85%)
Oct 21, 2022 13.83 14.01 12.35 12.35 7,425,565 -1.66(-11.84%)
Oct 20, 2022 14.29 14.41 13.14 14.01 4,915,025 -0.39(-2.72%)
Oct 19, 2022 14.03 14.54 13.83 14.40 6,308,208 +1.00(+7.44%)
Oct 18, 2022 13.17 13.77 13.07 13.40 3,754,685 -0.13(-0.96%)
Oct 17, 2022 13.53 13.68 13.07 13.53 3,783,201 -1.02(-6.98%)
Oct 14, 2022 13.35 14.58 13.35 14.55 8,156,061 +1.42(+10.79%)
Oct 13, 2022 14.08 14.51 12.99 13.13 11,664,533 +0.32(+2.47%)
Oct 12, 2022 13.21 13.52 12.64 12.82 6,472,187 -0.45(-3.37%)
Oct 11, 2022 12.95 13.28 12.25 13.26 7,612,336 +0.31(+2.37%)
Oct 10, 2022 12.95 13.16 12.45 12.96 6,373,247 +0.47(+3.73%)
Oct 07, 2022 11.79 12.63 11.57 12.49 10,002,179 +1.15(+10.11%)
Oct 06, 2022 11.70 11.97 11.32 11.34 8,578,581 -0.20(-1.70%)
Oct 05, 2022 11.74 12.26 11.54 11.54 10,958,545 +0.40(+3.60%)
Oct 04, 2022 11.40 11.66 10.85 11.14 6,675,050 -0.76(-6.42%)
Oct 03, 2022 12.77 12.93 11.88 11.90 9,315,257 -1.39(-10.45%)
Sep 30, 2022 14.13 14.34 12.82 13.29 7,011,060 -0.84(-5.94%)
Sep 29, 2022 14.73 15.15 14.06 14.13 5,367,020 -0.22(-1.56%)
Sep 28, 2022 16.29 16.32 14.34 14.35 6,182,927 -2.70(-15.85%)
Sep 27, 2022 16.54 17.12 15.98 17.06 6,738,253 -0.14(-0.81%)
Sep 26, 2022 16.26 17.61 15.89 17.20 11,516,385 +1.12(+6.96%)
Sep 23, 2022 15.21 16.40 15.15 16.08 8,993,845 +1.78(+12.45%)
Sep 22, 2022 13.88 14.42 13.41 14.30 6,635,135 +0.32(+2.27%)
Sep 21, 2022 13.87 14.49 12.95 13.98 8,580,977 -0.12(-0.86%)
Sep 20, 2022 13.75 14.35 13.75 14.10 6,047,283 +0.83(+6.25%)
Sep 19, 2022 14.51 14.60 13.26 13.27 6,543,043 -0.67(-4.81%)
Sep 16, 2022 14.41 14.76 13.41 13.94 6,488,829 +0.04(+0.27%)
Sep 15, 2022 13.31 14.13 12.95 13.91 7,968,444 +0.89(+6.80%)
Sep 14, 2022 12.98 13.09 12.59 13.02 5,052,446 -0.09(-0.71%)
Sep 13, 2022 12.86 13.15 12.30 13.11 6,372,972 +1.13(+9.41%)
Sep 12, 2022 11.99 12.22 11.64 11.99 4,899,723 -0.53(-4.24%)
Sep 09, 2022 13.20 13.23 12.49 12.52 5,005,970 -1.04(-7.70%)
Sep 08, 2022 13.82 14.15 13.46 13.56 3,617,953 +0.01(+0.07%)
Sep 07, 2022 14.93 15.22 13.39 13.55 6,568,214 -1.38(-9.24%)
Sep 06, 2022 14.26 14.96 13.76 14.93 4,885,857 +0.62(+4.36%)
Sep 02, 2022 14.77 15.21 13.79 14.31 6,137,904 -1.17(-7.59%)
Sep 01, 2022 14.89 15.58 14.87 15.48 8,999,520 +1.31(+9.28%)
Aug 31, 2022 14.26 14.36 13.72 14.17 5,185,157 +0.06(+0.40%)
Aug 30, 2022 13.38 14.29 13.38 14.11 8,144,610 +0.78(+5.87%)
Aug 29, 2022 13.16 13.44 12.64 13.33 5,482,343 +0.34(+2.58%)
Aug 26, 2022 11.90 13.15 11.79 12.99 7,217,466 +1.24(+10.55%)
Aug 25, 2022 11.72 12.09 11.67 11.75 4,213,509 -0.20(-1.64%)
Aug 24, 2022 12.48 12.70 11.91 11.95 6,204,647 -0.45(-3.61%)
Aug 23, 2022 12.90 12.92 11.78 12.40 5,319,278 -0.52(-4.04%)
Aug 22, 2022 13.13 13.31 12.79 12.92 4,651,883 +0.15(+1.17%)
Aug 19, 2022 12.31 12.81 12.26 12.77 3,966,896 +0.75(+6.20%)
Aug 18, 2022 12.09 12.36 11.89 12.02 4,721,251 -0.16(-1.30%)
Aug 17, 2022 11.40 12.28 11.40 12.18 6,420,964 +1.00(+8.92%)
Aug 16, 2022 11.32 11.45 11.12 11.19 3,284,902 +0.05(+0.42%)
Aug 15, 2022 11.20 11.46 11.07 11.14 3,677,052 +0.49(+4.64%)
Aug 12, 2022 10.97 11.10 10.54 10.64 4,721,525 -0.54(-4.83%)
Aug 11, 2022 10.64 11.22 10.52 11.19 3,861,933 +0.45(+4.17%)
Aug 10, 2022 10.56 10.89 10.19 10.74 4,520,009 -0.01(-0.09%)
Aug 09, 2022 10.50 11.05 10.43 10.75 3,561,085 +0.20(+1.85%)
Aug 08, 2022 10.82 10.85 10.34 10.55 3,699,049 -0.61(-5.43%)
Aug 05, 2022 11.69 11.93 11.16 11.16 4,558,548 +0.16(+1.44%)
Aug 04, 2022 11.87 12.05 10.69 11.00 6,179,397 -1.15(-9.44%)
Aug 03, 2022 11.54 12.34 11.50 12.15 4,634,492 +0.44(+3.74%)
Aug 02, 2022 11.41 11.75 10.86 11.71 5,565,084 +0.29(+2.53%)
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.