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 )

8.210 +0.570 (+7.46%)
Streaming Delayed Price Updated: 11:56 AM 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 30, 2019 153.80 154.74 144.20 147.95 589,683 -2.57(-1.71%)
Aug 29, 2019 140.93 155.21 139.99 150.52 1,007,673 +9.60(+6.81%)
Aug 28, 2019 137.88 146.07 135.31 140.93 714,547 +1.64(+1.18%)
Aug 27, 2019 152.40 153.10 138.12 139.29 911,228 -13.81(-9.02%)
Aug 26, 2019 152.40 156.84 147.95 153.10 557,797 -0.70(-0.46%)
Aug 23, 2019 170.66 172.29 151.93 153.80 866,084 -20.37(-11.69%)
Aug 22, 2019 173.00 176.04 168.78 174.17 339,681 +4.21(+2.48%)
Aug 21, 2019 171.36 172.76 167.38 169.95 319,338 +1.64(+0.97%)
Aug 20, 2019 181.42 181.89 165.27 168.31 570,413 -17.09(-9.22%)
Aug 19, 2019 188.91 191.96 177.21 185.40 706,510 +6.55(+3.66%)
Aug 16, 2019 177.91 182.13 173.46 178.85 488,481 +7.26(+4.23%)
Aug 15, 2019 179.32 181.89 168.55 171.59 664,588 -5.62(-3.17%)
Aug 14, 2019 168.08 177.68 164.34 177.21 837,353 +1.64(+0.93%)
Aug 13, 2019 159.89 187.04 159.19 175.57 1,271,079 +9.36(+5.63%)
Aug 12, 2019 157.78 166.91 154.50 166.21 673,862 +6.09(+3.80%)
Aug 09, 2019 157.78 161.06 152.86 160.12 618,543 +5.85(+3.79%)
Aug 08, 2019 165.74 169.49 153.10 154.27 1,010,589 -9.13(-5.59%)
Aug 07, 2019 157.31 163.87 149.82 163.40 1,292,429 -9.36(-5.42%)
Aug 06, 2019 174.63 179.78 171.36 172.76 419,462 -1.87(-1.07%)
Aug 05, 2019 176.74 180.02 166.44 174.63 736,314 -16.86(-8.80%)
Aug 02, 2019 195.94 196.17 185.17 191.49 392,652 +0.94(+0.49%)
Aug 01, 2019 235.26 236.20 187.74 190.55 1,035,067 -32.77(-14.68%)
Jul 31, 2019 198.75 225.90 195.47 223.33 967,434 +27.62(+14.12%)
Jul 30, 2019 195.24 198.98 192.43 195.70 247,185 -1.64(-0.83%)
Jul 29, 2019 206.47 210.22 197.34 197.34 284,123 -10.77(-5.17%)
Jul 26, 2019 202.96 209.51 200.38 208.11 353,783 +3.51(+1.72%)
Jul 25, 2019 194.30 207.17 194.30 204.60 466,822 +14.05(+7.37%)
Jul 24, 2019 191.26 197.11 189.38 190.55 282,633 -4.45(-2.28%)
Jul 23, 2019 189.62 201.09 185.64 195.00 462,201 +5.38(+2.84%)
Jul 22, 2019 192.19 194.53 187.98 189.62 348,995 -4.21(-2.17%)
Jul 19, 2019 195.94 201.79 188.45 193.83 581,554 +4.68(+2.48%)
Jul 18, 2019 221.69 223.79 187.51 189.15 757,262 -27.62(-12.74%)
Jul 17, 2019 241.12 242.29 216.54 216.77 635,792 -28.56(-11.64%)
Jul 16, 2019 243.46 248.14 238.07 245.33 350,169 +3.74(+1.55%)
Jul 15, 2019 242.52 247.44 238.78 241.59 222,364 +0.47(+0.19%)
Jul 12, 2019 247.67 251.18 240.41 241.12 248,578 -7.96(-3.20%)
Jul 11, 2019 243.69 254.93 239.25 249.08 502,117 +7.49(+3.10%)
Jul 10, 2019 246.74 254.69 241.12 241.59 514,002 -16.62(-6.44%)
Jul 09, 2019 267.81 271.78 258.21 258.21 304,999 -8.66(-3.25%)
Jul 08, 2019 265.00 272.02 259.61 266.87 247,789 +0.94(+0.35%)
Jul 05, 2019 279.04 287.47 262.89 265.93 425,207 +7.26(+2.81%)
Jul 03, 2019 258.68 266.95 257.97 258.68 217,202 -3.28(-1.25%)
Jul 02, 2019 285.36 287.70 257.97 261.95 481,005 -33.24(-11.26%)
Jul 01, 2019 288.87 297.07 283.25 295.19 501,966 +29.03(+10.91%)
Jun 28, 2019 270.85 277.40 264.29 266.17 267,109 -6.32(-2.32%)
Jun 27, 2019 273.19 278.57 270.61 272.49 339,381 +6.09(+2.28%)
Jun 26, 2019 280.21 280.91 260.08 266.40 470,734 +3.04(+1.16%)
Jun 25, 2019 246.74 277.87 245.80 263.36 672,748 +16.16(+6.54%)
Jun 24, 2019 276.17 278.27 251.17 247.19 566,375 -33.41(-11.91%)
Jun 21, 2019 287.15 298.13 280.37 280.61 338,318 -5.84(-2.04%)
Jun 20, 2019 302.33 305.84 280.61 286.45 615,629 -43.22(-13.11%)
Jun 19, 2019 349.06 351.87 327.10 329.67 387,514 -14.02(-4.08%)
Jun 18, 2019 339.48 356.54 332.94 343.69 305,513 -9.35(-2.65%)
Jun 17, 2019 358.41 366.35 351.63 353.04 181,376 -5.14(-1.44%)
Jun 14, 2019 350.46 367.99 342.29 358.18 321,391 -5.14(-1.41%)
Jun 13, 2019 374.76 376.17 361.45 363.32 204,046 -12.38(-3.30%)
Jun 12, 2019 385.51 385.51 368.92 375.70 220,430 -18.93(-4.80%)
Jun 11, 2019 407.47 408.88 389.02 394.62 190,572 -5.37(-1.34%)
Jun 10, 2019 402.57 411.68 397.89 400.00 218,010 +20.09(+5.29%)
Jun 07, 2019 372.43 387.76 368.46 379.90 243,250 -2.34(-0.61%)
Jun 06, 2019 391.82 394.39 378.04 382.24 224,968 -11.92(-3.02%)
Jun 05, 2019 381.54 407.71 372.66 394.16 245,906 -0.23(-0.06%)
Jun 04, 2019 417.29 417.52 393.92 394.39 183,575 -7.48(-1.86%)
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.