Skip to main content

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

29.95 +0.23 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 30.49 30.50 29.50 29.95 1,284,229 +0.23(+0.77%)
Jul 11, 2024 30.19 31.57 29.59 29.72 1,190,893 -2.08(-6.54%)
Jul 10, 2024 32.85 32.86 31.54 31.80 822,309 -1.82(-5.41%)
Jul 09, 2024 33.39 34.15 32.94 33.62 814,162 +0.06(+0.18%)
Jul 08, 2024 34.11 34.65 33.46 33.56 1,755,281 +0.08(+0.24%)
Jul 05, 2024 34.34 34.48 32.89 33.48 856,440 -1.55(-4.42%)
Jul 03, 2024 37.19 37.30 34.87 35.03 899,053 -3.85(-9.90%)
Jul 02, 2024 38.84 39.46 37.74 38.88 1,209,352 +0.45(+1.17%)
Jul 01, 2024 37.85 38.87 37.37 38.43 1,066,661 +34.58(+898.18%)
Jun 28, 2024 3.760 3.910 3.715 3.850 8,063,493 +0.05(+1.32%)
Jun 27, 2024 3.820 3.820 3.730 3.800 7,145,980 -0.11(-2.81%)
Jun 26, 2024 4.000 4.030 3.885 3.910 6,600,397 +0.03(+0.77%)
Jun 25, 2024 3.820 3.900 3.820 3.880 7,992,349 +0.10(+2.56%)
Jun 24, 2024 3.704 3.808 3.675 3.783 7,443,539 -0.01(-0.26%)
Jun 21, 2024 3.665 3.832 3.660 3.793 9,088,008 +0.17(+4.62%)
Jun 20, 2024 3.753 3.803 3.601 3.625 10,203,301 -0.22(-5.64%)
Jun 18, 2024 4.000 4.019 3.793 3.842 11,681,463 -0.12(-2.99%)
Jun 17, 2024 3.950 4.079 3.931 3.960 7,970,220 +0.06(+1.52%)
Jun 14, 2024 3.882 4.019 3.882 3.901 10,078,385 -0.07(-1.74%)
Jun 13, 2024 3.872 4.019 3.753 3.970 9,681,781 +0.16(+4.13%)
Jun 12, 2024 3.655 3.857 3.598 3.813 14,520,880 -0.04(-1.02%)
Jun 11, 2024 3.842 3.931 3.832 3.852 7,883,989 +0.09(+2.36%)
Jun 10, 2024 3.822 3.921 3.763 3.763 11,154,719 -0.11(-2.80%)
Jun 07, 2024 3.616 3.891 3.596 3.872 11,787,030 +0.50(+14.91%)
Jun 06, 2024 3.556 3.566 3.350 3.369 10,444,486 -0.21(-5.79%)
Jun 05, 2024 3.675 3.744 3.557 3.576 11,073,376 -0.15(-3.97%)
Jun 04, 2024 3.576 3.763 3.556 3.724 14,025,821 +0.28(+8.00%)
Jun 03, 2024 3.418 3.492 3.399 3.448 13,909,273 +0.02(+0.57%)
May 31, 2024 3.330 3.497 3.290 3.428 9,847,166 +0.03(+0.87%)
May 30, 2024 3.448 3.458 3.330 3.399 10,294,985 -0.07(-1.99%)
May 29, 2024 3.409 3.478 3.350 3.468 10,628,199 +0.16(+4.76%)
May 28, 2024 3.330 3.399 3.281 3.310 12,291,614 -0.20(-5.62%)
May 24, 2024 3.507 3.547 3.458 3.507 8,491,223 -0.13(-3.52%)
May 23, 2024 3.478 3.655 3.428 3.635 19,721,728 +0.17(+4.83%)
May 22, 2024 3.300 3.507 3.293 3.468 13,929,320 +0.27(+8.31%)
May 21, 2024 3.212 3.261 3.172 3.202 10,188,352 +0.00(+0.00%)
May 20, 2024 3.251 3.340 3.152 3.202 8,743,995 -0.08(-2.40%)
May 17, 2024 3.487 3.507 3.271 3.281 14,883,015 -0.33(-9.02%)
May 16, 2024 3.606 3.695 3.556 3.606 18,355,430 +0.02(+0.55%)
May 15, 2024 3.645 3.793 3.547 3.586 13,911,455 -0.13(-3.45%)
May 14, 2024 3.793 3.832 3.704 3.714 6,010,408 -0.13(-3.33%)
May 13, 2024 3.793 3.896 3.714 3.842 7,881,048 +0.09(+2.36%)
May 10, 2024 3.616 3.753 3.612 3.753 14,857,861 +0.05(+1.33%)
May 09, 2024 3.980 3.980 3.694 3.704 10,121,321 -0.33(-8.29%)
May 08, 2024 4.098 4.138 3.950 4.039 8,587,862 -0.01(-0.24%)
May 07, 2024 4.079 4.108 4.000 4.049 10,472,279 +0.01(+0.24%)
May 06, 2024 4.079 4.098 4.000 4.039 12,553,597 -0.25(-5.75%)
May 03, 2024 4.216 4.354 4.157 4.285 10,328,556 +0.03(+0.69%)
May 02, 2024 4.354 4.394 4.177 4.256 9,253,025 -0.01(-0.23%)
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.