Skip to main content

Gold Miners Bear -2X Direxion (NY: DUST )

9.760 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.39 10.40 9.740 9.760 7,658,050 -0.75(-7.14%)
Mar 26, 2024 10.08 10.52 10.07 10.51 2,682,736 +0.01(+0.10%)
Mar 25, 2024 10.54 10.54 10.12 10.50 3,351,917 -0.18(-1.69%)
Mar 22, 2024 10.57 10.69 10.38 10.68 4,181,793 +0.28(+2.69%)
Mar 21, 2024 10.02 10.42 9.831 10.40 3,999,191 +0.18(+1.76%)
Mar 20, 2024 11.22 11.23 10.01 10.22 5,139,079 -0.87(-7.84%)
Mar 19, 2024 10.76 11.15 10.76 11.09 3,650,933 +0.45(+4.25%)
Mar 18, 2024 10.59 10.70 10.51 10.64 3,078,979 +0.14(+1.32%)
Mar 15, 2024 10.57 10.71 10.39 10.50 2,985,475 +0.03(+0.28%)
Mar 14, 2024 10.50 10.64 10.38 10.47 3,089,969 +0.22(+2.12%)
Mar 13, 2024 10.63 10.65 10.10 10.25 4,161,025 -0.48(-4.50%)
Mar 12, 2024 10.82 11.01 10.73 10.74 4,174,486 +0.37(+3.62%)
Mar 11, 2024 10.80 10.85 10.22 10.36 4,031,237 -0.36(-3.40%)
Mar 08, 2024 10.58 10.86 10.46 10.73 7,985,368 -0.04(-0.37%)
Mar 07, 2024 10.81 10.93 10.65 10.77 4,854,131 -0.31(-2.76%)
Mar 06, 2024 11.14 11.18 10.76 11.07 7,297,056 -0.39(-3.44%)
Mar 05, 2024 11.24 11.49 11.06 11.47 5,097,721 -0.12(-1.02%)
Mar 04, 2024 12.22 12.34 11.52 11.58 4,928,824 -1.08(-8.56%)
Mar 01, 2024 13.30 13.71 12.54 12.67 5,404,052 -0.96(-7.02%)
Feb 29, 2024 13.75 13.75 13.30 13.63 3,564,297 -0.63(-4.43%)
Feb 28, 2024 14.17 14.40 14.15 14.26 1,992,788 +0.25(+1.76%)
Feb 27, 2024 13.79 14.03 13.67 14.01 2,153,503 +0.23(+1.64%)
Feb 26, 2024 13.66 14.00 13.66 13.78 1,998,813 +0.40(+3.02%)
Feb 23, 2024 13.80 14.05 13.25 13.38 3,724,330 -0.51(-3.69%)
Feb 22, 2024 13.35 13.97 13.31 13.89 3,170,252 +0.70(+5.31%)
Feb 21, 2024 13.05 13.58 13.03 13.19 4,399,058 +0.17(+1.29%)
Feb 20, 2024 12.86 13.15 12.80 13.02 2,510,649 -0.12(-0.90%)
Feb 16, 2024 13.43 13.51 12.88 13.14 3,293,541 -0.09(-0.67%)
Feb 15, 2024 13.72 13.72 12.93 13.23 4,953,206 -0.77(-5.49%)
Feb 14, 2024 14.10 14.39 13.94 14.00 3,883,586 -0.19(-1.32%)
Feb 13, 2024 13.52 14.36 13.50 14.19 4,661,352 +1.35(+10.52%)
Feb 12, 2024 13.23 13.28 12.73 12.84 2,804,649 -0.33(-2.47%)
Feb 09, 2024 12.95 13.34 12.95 13.16 2,503,816 +0.34(+2.61%)
Feb 08, 2024 12.83 12.96 12.69 12.83 2,690,728 +0.15(+1.17%)
Feb 07, 2024 12.53 12.74 12.41 12.68 2,235,877 +0.23(+1.82%)
Feb 06, 2024 12.63 12.77 12.39 12.45 2,183,864 -0.35(-2.70%)
Feb 05, 2024 12.66 12.88 12.50 12.80 3,256,291 +0.60(+4.93%)
Feb 02, 2024 12.03 12.44 12.01 12.20 4,386,035 +0.79(+6.91%)
Feb 01, 2024 12.07 12.07 11.29 11.41 5,095,867 -0.92(-7.44%)
Jan 31, 2024 12.04 12.39 11.62 12.32 5,141,508 +0.17(+1.38%)
Jan 30, 2024 11.84 12.29 11.78 12.16 2,673,468 +0.20(+1.65%)
Jan 29, 2024 12.03 12.40 11.96 11.96 2,344,280 -0.24(-1.94%)
Jan 26, 2024 12.08 12.25 11.88 12.20 2,029,593 +0.15(+1.23%)
Jan 25, 2024 12.08 12.28 11.95 12.05 2,666,162 -0.49(-3.93%)
Jan 24, 2024 11.58 12.54 11.39 12.54 4,119,804 +0.47(+3.92%)
Jan 23, 2024 12.49 12.54 12.06 12.07 2,385,669 -0.58(-4.60%)
Jan 22, 2024 12.89 12.98 12.54 12.65 1,996,278 +0.05(+0.39%)
Jan 19, 2024 12.47 12.90 12.46 12.60 3,149,030 -0.03(-0.23%)
Jan 18, 2024 12.49 12.81 12.45 12.63 3,513,354 -0.08(-0.62%)
Jan 17, 2024 12.32 12.77 12.32 12.71 4,821,313 +0.76(+6.35%)
Jan 16, 2024 11.31 12.00 11.31 11.95 5,465,061 +0.97(+8.80%)
Jan 12, 2024 10.94 11.10 10.56 10.98 4,763,203 -0.63(-5.43%)
Jan 11, 2024 11.48 11.91 11.30 11.61 4,612,611 +0.17(+1.46%)
Jan 10, 2024 11.44 11.59 11.26 11.45 3,441,517 +0.04(+0.35%)
Jan 09, 2024 10.94 11.46 10.92 11.41 4,441,614 +0.39(+3.58%)
Jan 08, 2024 11.29 11.34 10.86 11.01 4,840,655 +0.07(+0.63%)
Jan 05, 2024 10.89 11.12 10.51 10.94 5,524,196 +0.03(+0.27%)
Jan 04, 2024 10.86 11.17 10.79 10.91 4,132,025 +0.02(+0.18%)
Jan 03, 2024 10.83 11.07 10.72 10.89 7,287,092 +0.55(+5.34%)
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.