Skip to main content

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

4.910 -0.230 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 281.41 331.78 280.33 312.33 828,517 +67.01(+27.32%)
Feb 27, 2020 196.59 248.13 195.88 245.32 625,933 +40.30(+19.66%)
Feb 26, 2020 204.55 210.18 194.95 205.02 377,195 +0.47(+0.23%)
Feb 25, 2020 187.45 206.90 179.01 204.55 572,962 +24.84(+13.82%)
Feb 24, 2020 160.03 186.04 160.03 179.72 502,222 +1.64(+0.92%)
Feb 21, 2020 184.40 186.98 176.90 178.08 493,794 -16.87(-8.65%)
Feb 20, 2020 194.01 200.57 186.04 194.95 405,983 +3.98(+2.09%)
Feb 19, 2020 202.91 209.00 190.73 190.96 398,763 -20.39(-9.65%)
Feb 18, 2020 230.79 235.72 210.88 211.35 442,551 -28.82(-12.00%)
Feb 14, 2020 235.95 240.87 230.33 240.17 234,014 +0.47(+0.20%)
Feb 13, 2020 240.17 245.56 234.31 239.70 201,866 -8.67(-3.49%)
Feb 12, 2020 244.15 250.24 242.04 248.37 135,252 +5.62(+2.32%)
Feb 11, 2020 245.09 251.41 240.17 242.75 190,257 +0.47(+0.19%)
Feb 10, 2020 246.73 252.59 237.36 242.28 175,050 -11.25(-4.44%)
Feb 07, 2020 237.12 254.23 233.84 253.52 200,853 +12.18(+5.05%)
Feb 06, 2020 247.90 251.18 239.47 241.34 164,674 -10.78(-4.28%)
Feb 05, 2020 252.35 257.51 244.15 252.12 163,061 +0.00(+0.00%)
Feb 04, 2020 253.06 262.90 247.90 252.12 376,389 +7.03(+2.87%)
Feb 03, 2020 238.76 248.13 236.18 245.09 220,865 +12.65(+5.44%)
Jan 31, 2020 234.78 237.99 225.99 232.44 253,928 -6.56(-2.74%)
Jan 30, 2020 234.54 242.98 231.03 239.00 292,423 +0.47(+0.20%)
Jan 29, 2020 257.74 259.15 235.72 238.53 198,173 -17.10(-6.69%)
Jan 28, 2020 244.15 259.38 239.93 255.63 236,500 +16.64(+6.96%)
Jan 27, 2020 222.83 244.15 221.89 239.00 258,910 +8.44(+3.66%)
Jan 24, 2020 244.62 244.62 228.69 230.56 295,083 -14.06(-5.75%)
Jan 23, 2020 241.57 246.96 231.03 244.62 255,525 +9.61(+4.09%)
Jan 22, 2020 236.89 242.28 233.38 235.01 168,903 -0.47(-0.20%)
Jan 21, 2020 253.52 255.40 235.25 235.48 243,896 -11.01(-4.47%)
Jan 17, 2020 238.53 252.35 237.12 246.49 263,083 +1.87(+0.77%)
Jan 16, 2020 242.75 251.41 240.17 244.62 241,859 +6.33(+2.66%)
Jan 15, 2020 248.84 259.38 234.78 238.29 265,549 -15.00(-5.92%)
Jan 14, 2020 273.67 273.67 252.12 253.29 258,773 -18.51(-6.81%)
Jan 13, 2020 254.23 272.74 254.23 271.80 265,211 +22.49(+9.02%)
Jan 10, 2020 257.04 258.68 243.99 249.31 236,895 -12.42(-4.74%)
Jan 09, 2020 258.68 262.66 249.31 261.72 269,987 +10.78(+4.29%)
Jan 08, 2020 226.34 255.63 225.41 250.95 557,222 +27.88(+12.50%)
Jan 07, 2020 233.37 237.82 222.13 223.06 302,191 -11.48(-4.90%)
Jan 06, 2020 219.08 240.40 218.38 234.54 429,171 -0.23(-0.10%)
Jan 03, 2020 213.93 237.35 213.69 234.78 329,921 +6.79(+2.98%)
Jan 02, 2020 219.55 232.44 216.74 227.98 269,745 -1.17(-0.51%)
Dec 31, 2019 219.08 230.09 217.79 229.16 363,868 +1.64(+0.72%)
Dec 30, 2019 241.34 243.68 227.05 227.51 360,148 -17.81(-7.26%)
Dec 27, 2019 238.29 247.90 235.48 245.32 284,947 +9.84(+4.18%)
Dec 26, 2019 240.87 249.07 231.03 235.48 451,694 -17.57(-6.94%)
Dec 24, 2019 277.66 278.36 251.18 253.06 392,347 -31.16(-10.96%)
Dec 23, 2019 311.87 314.68 283.51 284.22 254,102 -33.34(-10.50%)
Dec 20, 2019 302.13 319.20 302.13 317.56 177,425 +13.33(+4.38%)
Dec 19, 2019 304.00 312.65 301.89 304.23 123,361 -2.11(-0.69%)
Dec 18, 2019 311.95 315.92 304.46 306.34 132,600 -6.31(-2.02%)
Dec 17, 2019 306.34 314.05 302.83 312.65 183,777 +4.44(+1.44%)
Dec 16, 2019 295.81 308.21 292.54 308.21 193,569 +12.16(+4.11%)
Dec 13, 2019 303.30 310.09 291.68 296.05 211,384 -2.57(-0.86%)
Dec 12, 2019 284.12 305.40 280.38 298.62 303,892 +3.27(+1.11%)
Dec 11, 2019 319.20 320.37 291.60 295.35 295,845 -26.66(-8.28%)
Dec 10, 2019 319.67 328.55 317.56 322.00 98,309 -3.74(-1.15%)
Dec 09, 2019 323.17 331.12 320.60 325.75 106,950 -2.34(-0.71%)
Dec 06, 2019 317.79 329.25 310.08 328.08 264,222 +29.70(+9.95%)
Dec 05, 2019 307.74 307.97 287.63 298.38 237,377 -4.44(-1.47%)
Dec 04, 2019 301.19 312.88 299.09 302.83 173,870 +7.01(+2.37%)
Dec 03, 2019 308.67 308.67 294.64 295.81 313,612 -32.27(-9.84%)
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.