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: 4:10 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 31, 2019 487.85 487.85 446.26 456.54 233,659 -61.92(-11.94%)
May 30, 2019 542.75 550.23 515.18 518.46 97,051 -26.40(-4.85%)
May 29, 2019 538.78 551.40 535.98 544.86 79,238 -0.47(-0.09%)
May 28, 2019 547.89 555.84 539.95 545.32 98,116 +10.98(+2.06%)
May 24, 2019 540.88 546.96 530.14 534.34 84,791 -7.94(-1.46%)
May 23, 2019 535.98 545.56 508.64 542.29 129,887 -8.18(-1.49%)
May 22, 2019 525.46 557.24 523.83 550.46 107,519 +26.87(+5.13%)
May 21, 2019 536.45 542.52 522.43 523.60 121,015 -1.87(-0.36%)
May 20, 2019 523.13 528.62 513.08 525.46 83,661 +1.64(+0.31%)
May 17, 2019 543.22 548.13 519.39 523.83 117,995 -10.05(-1.88%)
May 16, 2019 525.70 546.02 522.19 533.88 135,486 +16.82(+3.25%)
May 15, 2019 507.24 518.46 500.46 517.05 117,656 +4.44(+0.87%)
May 14, 2019 512.38 531.54 509.58 512.61 81,354 +5.37(+1.06%)
May 13, 2019 530.37 547.89 502.80 507.24 165,507 -53.04(-9.47%)
May 10, 2019 538.55 561.91 537.85 560.28 151,140 +13.32(+2.43%)
May 09, 2019 540.65 551.16 520.79 546.96 168,163 +3.04(+0.56%)
May 08, 2019 510.51 554.20 505.37 543.92 166,755 +17.29(+3.28%)
May 07, 2019 552.10 563.08 516.76 526.63 153,131 -33.88(-6.04%)
May 06, 2019 561.91 566.82 546.49 560.51 101,636 -0.23(-0.04%)
May 03, 2019 551.16 562.61 535.75 560.75 159,443 -10.05(-1.76%)
May 02, 2019 560.75 572.89 547.66 570.79 208,376 +28.74(+5.30%)
May 01, 2019 520.79 555.37 499.76 542.05 375,738 +28.50(+5.55%)
Apr 30, 2019 519.62 521.73 504.67 513.55 144,852 -4.91(-0.95%)
Apr 29, 2019 493.22 525.46 492.99 518.46 191,159 +32.01(+6.58%)
Apr 26, 2019 505.14 505.14 478.04 486.45 194,903 -31.31(-6.05%)
Apr 25, 2019 503.04 525.93 493.81 517.75 190,109 +9.58(+1.88%)
Apr 24, 2019 522.89 533.64 494.97 508.18 243,004 -14.72(-2.81%)
Apr 23, 2019 524.76 530.37 511.45 522.89 218,755 +12.38(+2.43%)
Apr 22, 2019 480.84 514.25 480.37 510.51 189,111 +24.53(+5.05%)
Apr 18, 2019 467.29 495.09 459.81 485.98 271,220 +22.43(+4.84%)
Apr 17, 2019 454.67 475.00 448.71 463.55 257,085 +9.35(+2.06%)
Apr 16, 2019 447.43 456.07 443.69 454.20 282,656 +24.53(+5.71%)
Apr 15, 2019 445.79 450.46 427.57 429.67 226,270 -2.57(-0.59%)
Apr 12, 2019 429.90 435.98 422.89 432.24 198,105 +3.74(+0.87%)
Apr 11, 2019 424.06 436.68 414.02 428.50 287,731 +20.09(+4.92%)
Apr 10, 2019 399.30 410.51 393.22 408.41 278,355 +9.58(+2.40%)
Apr 09, 2019 397.66 407.47 397.43 398.83 177,321 -6.07(-1.50%)
Apr 08, 2019 403.27 413.08 399.53 404.90 206,366 -14.72(-3.51%)
Apr 05, 2019 420.56 429.44 417.52 419.62 220,541 +4.21(+1.01%)
Apr 04, 2019 453.50 458.18 414.02 415.42 354,367 -24.53(-5.58%)
Apr 03, 2019 439.72 441.12 429.67 439.95 184,511 +0.23(+0.05%)
Apr 02, 2019 446.96 448.60 435.98 439.72 182,642 -7.94(-1.77%)
Apr 01, 2019 420.09 454.90 417.05 447.66 337,176 +25.23(+5.97%)
Mar 29, 2019 410.75 422.66 409.11 422.43 210,256 +2.80(+0.67%)
Mar 28, 2019 409.34 426.17 405.84 419.62 369,510 +28.97(+7.42%)
Mar 27, 2019 379.67 392.05 375.23 390.65 267,171 +14.72(+3.92%)
Mar 26, 2019 389.72 392.99 374.06 375.93 299,947 -5.14(-1.35%)
Mar 25, 2019 399.76 401.40 375.46 381.07 356,068 -23.83(-5.89%)
Mar 22, 2019 415.19 418.22 400.70 404.90 265,066 -2.57(-0.63%)
Mar 21, 2019 410.51 428.50 405.14 407.47 298,629 -5.84(-1.41%)
Mar 20, 2019 438.31 460.51 407.24 413.31 331,319 -29.21(-6.60%)
Mar 19, 2019 432.24 442.52 427.45 442.52 203,031 -4.31(-0.97%)
Mar 18, 2019 428.21 448.00 425.19 446.83 131,830 +13.96(+3.23%)
Mar 15, 2019 425.19 441.01 416.58 432.87 179,507 -1.86(-0.43%)
Mar 14, 2019 425.89 438.45 422.40 434.73 179,199 +30.95(+7.67%)
Mar 13, 2019 402.85 416.35 397.50 403.78 181,783 -8.15(-1.98%)
Mar 12, 2019 430.77 432.87 410.30 411.92 199,530 -22.34(-5.14%)
Mar 11, 2019 431.01 452.65 422.86 434.26 169,259 +2.79(+0.65%)
Mar 08, 2019 441.01 458.24 429.45 431.47 198,895 -36.77(-7.85%)
Mar 07, 2019 488.72 488.72 461.26 468.24 182,332 -16.29(-3.36%)
Mar 06, 2019 459.63 488.72 459.40 484.53 227,997 +25.83(+5.63%)
Mar 05, 2019 471.27 476.39 458.00 458.70 216,279 -6.52(-1.40%)
Mar 04, 2019 480.58 493.84 464.75 465.22 291,282 -7.45(-1.58%)
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.