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 )

8.230 +0.590 (+7.72%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 923.25 923.25 923.25 0 +20.21(+2.24%)
Aug 30, 2018 884.45 917.21 880.50 903.03 101,917 +38.80(+4.49%)
Aug 29, 2018 861.68 873.99 844.49 864.24 64,942 -5.58(-0.64%)
Aug 28, 2018 813.12 886.31 798.02 869.81 199,431 +46.00(+5.58%)
Aug 27, 2018 850.99 857.96 821.26 823.81 131,474 -44.14(-5.09%)
Aug 24, 2018 901.41 918.37 827.76 867.95 146,568 -74.11(-7.87%)
Aug 23, 2018 892.58 958.09 888.63 942.06 119,073 +78.76(+9.12%)
Aug 22, 2018 864.24 882.59 859.12 863.31 80,835 -16.96(-1.93%)
Aug 21, 2018 893.97 915.81 874.23 880.27 94,937 -17.89(-1.99%)
Aug 20, 2018 892.11 930.45 876.55 898.15 130,487 -14.64(-1.60%)
Aug 17, 2018 968.08 977.61 897.46 912.79 175,472 -90.14(-8.99%)
Aug 16, 2018 904.89 1003 883.29 1003 193,671 +65.05(+6.94%)
Aug 15, 2018 832.87 951.82 832.41 937.88 251,110 +144.04(+18.14%)
Aug 14, 2018 764.34 797.79 760.39 793.84 95,762 +23.70(+3.08%)
Aug 13, 2018 733.67 780.60 726.24 770.14 143,431 +61.33(+8.65%)
Aug 10, 2018 699.29 714.16 687.67 708.81 76,583 +15.10(+2.18%)
Aug 09, 2018 683.26 694.64 663.74 693.71 78,490 +5.34(+0.78%)
Aug 08, 2018 699.05 705.79 685.58 688.37 88,147 -9.76(-1.40%)
Aug 07, 2018 661.19 700.91 657.93 698.13 88,090 +24.16(+3.59%)
Aug 06, 2018 672.11 677.45 662.12 673.96 66,377 +21.14(+3.24%)
Aug 03, 2018 662.12 667.69 636.10 652.82 99,452 -17.66(-2.63%)
Aug 02, 2018 659.33 677.22 655.38 670.48 92,843 +17.19(+2.63%)
Aug 01, 2018 643.30 658.17 640.04 653.29 78,646 +15.57(+2.44%)
Jul 31, 2018 650.50 650.50 624.48 637.72 62,432 -4.41(-0.69%)
Jul 30, 2018 641.67 648.87 631.68 642.14 66,116 +5.58(+0.88%)
Jul 27, 2018 629.59 643.53 622.16 636.56 69,085 +6.27(+1.00%)
Jul 26, 2018 617.28 632.84 607.52 630.29 91,461 +29.97(+4.99%)
Jul 25, 2018 599.39 622.39 598.69 600.32 87,722 -12.78(-2.08%)
Jul 24, 2018 627.73 627.73 610.77 613.10 94,985 -22.77(-3.58%)
Jul 23, 2018 611.70 637.72 611.24 635.86 123,083 +33.46(+5.55%)
Jul 20, 2018 600.32 613.33 594.28 602.41 101,050 -14.40(-2.34%)
Jul 19, 2018 625.41 625.41 589.63 616.81 124,233 +23.00(+3.87%)
Jul 18, 2018 605.66 611.93 592.42 593.81 117,284 +1.39(+0.24%)
Jul 17, 2018 604.97 609.15 587.77 592.42 200,760 -1.63(-0.27%)
Jul 16, 2018 590.79 598.92 582.43 594.05 90,512 +6.74(+1.15%)
Jul 13, 2018 583.82 587.31 574.76 587.31 101,626 +18.12(+3.18%)
Jul 12, 2018 569.42 574.07 559.66 569.19 97,240 -10.92(-1.88%)
Jul 11, 2018 551.76 586.38 548.98 580.11 216,530 +39.03(+7.21%)
Jul 10, 2018 550.60 555.95 537.36 541.08 148,943 -0.70(-0.13%)
Jul 09, 2018 521.33 544.10 516.45 541.77 129,097 +3.02(+0.56%)
Jul 06, 2018 533.18 539.45 525.94 538.75 129,190 +6.74(+1.27%)
Jul 05, 2018 541.54 541.54 529.23 532.02 209,745 -15.10(-2.76%)
Jul 03, 2018 547.12 547.12 547.12 0 -34.38(-5.91%)
Jul 02, 2018 576.16 586.38 568.72 581.50 141,155 +18.82(+3.34%)
Jun 29, 2018 591.26 554.32 562.68 232,242 -28.81(-4.87%)
Jun 28, 2018 596.60 604.97 589.86 591.49 69,180 -10.92(-1.81%)
Jun 27, 2018 596.83 602.41 584.29 602.41 94,635 +14.64(+2.49%)
Jun 26, 2018 595.44 602.81 584.75 587.77 87,513 +0.93(+0.16%)
Jun 25, 2018 578.48 589.86 573.60 586.84 95,365 +16.73(+2.93%)
Jun 22, 2018 587.77 590.10 568.72 570.12 152,751 -23.23(-3.92%)
Jun 21, 2018 594.98 598.00 586.15 593.35 78,477 +1.39(+0.24%)
Jun 20, 2018 576.39 596.37 574.53 591.96 68,609 +13.48(+2.33%)
Jun 19, 2018 581.50 568.49 578.48 237,039 +14.87(+2.64%)
Jun 18, 2018 570.81 573.14 560.59 563.61 135,723 -3.72(-0.66%)
Jun 15, 2018 575.46 537.59 567.33 461,316 +29.74(+5.53%)
Jun 14, 2018 545.26 546.65 537.36 537.59 144,448 -13.94(-2.53%)
Jun 13, 2018 548.51 569.19 542.70 551.53 143,505 +0.70(+0.13%)
Jun 12, 2018 555.02 558.04 544.79 550.83 117,295 +4.41(+0.81%)
Jun 11, 2018 561.29 564.77 545.96 546.42 115,278 -14.17(-2.53%)
Jun 08, 2018 556.87 565.93 555.60 560.59 80,584 +8.83(+1.60%)
Jun 07, 2018 547.58 559.66 544.33 551.76 101,537 +6.97(+1.28%)
Jun 06, 2018 559.20 544.79 122,435 -9.52(-1.72%)
Jun 05, 2018 565.47 567.10 548.74 554.32 147,706 -12.08(-2.13%)
Jun 04, 2018 554.09 568.49 552.00 566.40 75,777 +3.25(+0.58%)
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.