Skip to main content

Junior Gold Miners Bear -2X ETF Direxion (NY: JDST )

29.01 +1.09 (+3.90%)
Official Closing Price Updated: 4:10 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 27.10 28.98 26.73 27.92 1,052,758 +2.59(+10.23%)
Nov 08, 2024 24.98 25.92 24.78 25.33 1,138,232 +0.85(+3.47%)
Nov 07, 2024 25.28 25.89 24.24 24.48 823,462 -1.33(-5.15%)
Nov 06, 2024 26.60 27.12 25.35 25.81 1,367,196 +1.63(+6.74%)
Nov 05, 2024 23.79 24.44 23.34 24.18 570,061 -0.10(-0.41%)
Nov 04, 2024 23.57 24.40 23.41 24.28 827,120 +0.16(+0.66%)
Nov 01, 2024 23.11 24.13 22.87 24.12 686,956 +0.75(+3.21%)
Oct 31, 2024 22.80 24.09 22.80 23.37 1,072,317 +1.23(+5.56%)
Oct 30, 2024 21.58 22.81 21.58 22.14 799,981 +0.55(+2.55%)
Oct 29, 2024 22.13 22.30 21.50 21.59 1,019,742 -0.89(-3.96%)
Oct 28, 2024 22.37 22.60 22.07 22.48 656,371 +0.21(+0.94%)
Oct 25, 2024 21.88 22.47 21.45 22.27 833,094 +0.68(+3.15%)
Oct 24, 2024 20.80 22.40 20.77 21.59 1,311,197 +0.25(+1.17%)
Oct 23, 2024 20.92 21.76 20.90 21.34 1,536,540 +0.92(+4.51%)
Oct 22, 2024 20.78 20.78 20.21 20.42 1,337,834 -0.96(-4.49%)
Oct 21, 2024 20.89 21.52 20.46 21.38 1,203,605 -0.19(-0.88%)
Oct 18, 2024 23.31 23.35 21.35 21.57 1,491,269 -2.25(-9.45%)
Oct 17, 2024 24.00 24.22 23.29 23.82 871,614 -0.64(-2.62%)
Oct 16, 2024 24.26 24.48 23.45 24.46 1,091,443 -0.43(-1.73%)
Oct 15, 2024 25.53 25.86 24.83 24.89 1,234,173 -0.67(-2.62%)
Oct 14, 2024 25.77 26.20 25.26 25.56 747,490 -0.08(-0.31%)
Oct 11, 2024 25.59 25.70 24.99 25.64 622,121 -0.29(-1.12%)
Oct 10, 2024 27.54 27.89 25.77 25.93 723,525 -1.99(-7.13%)
Oct 09, 2024 27.99 28.86 27.91 27.92 616,156 +0.27(+0.98%)
Oct 08, 2024 27.77 28.69 27.55 27.65 1,060,121 +0.07(+0.25%)
Oct 07, 2024 27.11 27.96 27.01 27.58 920,477 +0.92(+3.45%)
Oct 04, 2024 26.77 26.96 25.37 26.66 1,252,888 -0.07(-0.26%)
Oct 03, 2024 26.45 27.21 26.42 26.73 1,643,996 +0.94(+3.64%)
Oct 02, 2024 25.51 26.25 25.14 25.79 775,840 +0.34(+1.34%)
Oct 01, 2024 25.62 26.24 25.05 25.45 1,110,970 -0.95(-3.60%)
Sep 30, 2024 26.00 27.05 25.81 26.40 878,688 +0.82(+3.21%)
Sep 27, 2024 24.19 25.80 23.99 25.58 1,352,240 +1.48(+6.14%)
Sep 26, 2024 24.08 24.57 23.58 24.10 1,310,021 -0.66(-2.67%)
Sep 25, 2024 24.35 24.86 24.06 24.76 1,263,025 +0.54(+2.23%)
Sep 24, 2024 25.80 26.02 24.07 24.22 1,722,106 -2.00(-7.61%)
Sep 23, 2024 25.63 26.28 24.94 26.22 1,018,279 +0.47(+1.84%)
Sep 20, 2024 25.84 26.40 25.44 25.74 1,386,793 -1.06(-3.94%)
Sep 19, 2024 26.43 27.29 26.10 26.80 1,208,395 -1.26(-4.50%)
Sep 18, 2024 26.79 28.19 24.99 28.06 2,213,839 +0.94(+3.46%)
Sep 17, 2024 26.82 27.27 26.27 27.12 970,182 +0.58(+2.17%)
Sep 16, 2024 26.49 26.96 26.09 26.55 1,026,965 +0.12(+0.47%)
Sep 13, 2024 27.17 27.17 26.26 26.42 1,450,955 -1.75(-6.20%)
Sep 12, 2024 31.08 31.25 27.74 28.17 1,108,280 -4.24(-13.09%)
Sep 11, 2024 33.61 34.42 32.35 32.41 525,181 -0.91(-2.72%)
Sep 10, 2024 34.29 35.05 33.18 33.32 571,851 -1.23(-3.57%)
Sep 09, 2024 35.17 35.17 34.29 34.55 421,644 -1.01(-2.83%)
Sep 06, 2024 33.55 35.76 33.40 35.56 1,077,164 +2.22(+6.66%)
Sep 05, 2024 33.30 33.70 32.54 33.34 671,063 -1.14(-3.32%)
Sep 04, 2024 34.69 34.80 33.40 34.48 658,161 +0.59(+1.75%)
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.