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 (%)
May 29, 2020 27.49 28.45 27.17 28.01 4,022,073 -0.65(-2.28%)
May 28, 2020 28.03 29.39 27.44 28.67 4,460,552 -0.39(-1.34%)
May 27, 2020 30.18 31.09 29.05 29.06 4,584,637 +0.49(+1.73%)
May 26, 2020 26.68 28.69 26.61 28.56 10,481,900 +2.21(+8.38%)
May 22, 2020 25.70 26.44 25.02 26.35 3,145,339 +0.15(+0.58%)
May 21, 2020 25.61 27.40 25.41 26.20 4,494,827 +1.38(+5.54%)
May 20, 2020 23.96 25.08 23.75 24.83 7,060,694 +0.71(+2.95%)
May 19, 2020 25.13 25.30 23.71 24.12 5,041,374 -1.87(-7.19%)
May 18, 2020 24.26 26.24 24.22 25.98 5,887,012 +0.92(+3.67%)
May 15, 2020 26.09 26.57 24.89 25.06 5,702,779 -2.22(-8.13%)
May 14, 2020 29.15 29.25 26.77 27.28 3,540,109 -1.79(-6.16%)
May 13, 2020 28.66 30.28 28.05 29.07 2,922,913 -0.46(-1.57%)
May 12, 2020 28.63 29.78 27.60 29.54 2,938,589 +0.19(+0.65%)
May 11, 2020 27.80 29.98 27.59 29.35 2,930,427 +1.42(+5.09%)
May 08, 2020 27.79 28.34 26.80 27.93 3,241,828 +0.26(+0.93%)
May 07, 2020 29.28 29.68 26.83 27.67 3,662,141 -2.37(-7.89%)
May 06, 2020 29.26 30.13 28.67 30.04 2,490,378 +1.79(+6.34%)
May 05, 2020 29.77 30.71 28.02 28.25 4,055,782 -1.41(-4.76%)
May 04, 2020 30.02 30.49 29.14 29.66 3,027,211 -1.20(-3.90%)
May 01, 2020 34.64 34.98 30.71 30.87 4,374,180 -2.18(-6.60%)
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%)
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.