Skip to main content

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

5.150 +0.260 (+5.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.896 10.04 9.746 9.809 4,441,140 +0.12(+1.19%)
Dec 28, 2023 9.347 9.742 9.261 9.694 5,825,229 +0.45(+4.90%)
Dec 27, 2023 9.309 9.357 9.068 9.241 3,337,428 -0.18(-1.94%)
Dec 26, 2023 9.414 9.545 9.297 9.424 2,719,245 -0.06(-0.61%)
Dec 22, 2023 9.212 9.491 9.010 9.482 6,562,924 -0.14(-1.50%)
Dec 21, 2023 9.665 9.721 9.472 9.626 3,479,794 -0.35(-3.53%)
Dec 20, 2023 9.471 9.979 9.433 9.979 3,079,143 +0.49(+5.14%)
Dec 19, 2023 9.950 9.979 9.314 9.491 5,495,567 -0.55(-5.43%)
Dec 18, 2023 10.05 10.26 9.969 10.04 2,644,121 -0.13(-1.32%)
Dec 15, 2023 10.15 10.26 9.964 10.17 3,745,371 +0.19(+1.92%)
Dec 14, 2023 10.05 10.16 9.558 9.979 6,910,310 -0.40(-3.87%)
Dec 13, 2023 11.88 12.05 10.37 10.38 7,264,007 -1.50(-12.64%)
Dec 12, 2023 11.29 12.00 11.28 11.88 4,158,913 +0.53(+4.63%)
Dec 11, 2023 11.53 11.71 11.30 11.36 4,321,317 +0.11(+1.02%)
Dec 08, 2023 11.27 11.48 10.95 11.24 5,660,745 +0.43(+3.98%)
Dec 07, 2023 10.60 11.03 10.56 10.81 6,015,844 +0.09(+0.80%)
Dec 06, 2023 10.44 10.72 10.34 10.72 3,947,661 +0.04(+0.36%)
Dec 05, 2023 10.56 10.88 10.40 10.69 9,932,821 +0.39(+3.81%)
Dec 04, 2023 10.28 10.48 10.14 10.29 6,117,878 +0.50(+5.08%)
Dec 01, 2023 10.21 10.27 9.749 9.797 4,884,094 -0.30(-2.94%)
Nov 30, 2023 10.31 10.43 10.09 10.09 3,469,895 -0.09(-0.85%)
Nov 29, 2023 10.19 10.36 10.07 10.18 3,407,255 -0.04(-0.37%)
Nov 28, 2023 10.98 11.05 10.17 10.22 5,868,890 -1.07(-9.49%)
Nov 27, 2023 11.24 11.51 11.12 11.29 3,394,342 -0.31(-2.64%)
Nov 24, 2023 11.69 11.73 11.46 11.60 1,849,648 -0.10(-0.82%)
Nov 22, 2023 11.65 11.85 11.55 11.69 1,858,717 +0.00(+0.00%)
Nov 21, 2023 11.90 11.92 11.34 11.69 3,865,753 -0.55(-4.53%)
Nov 20, 2023 12.62 12.74 12.25 12.25 2,523,057 -0.10(-0.78%)
Nov 17, 2023 12.11 12.38 11.98 12.34 2,478,197 +0.18(+1.50%)
Nov 16, 2023 12.53 12.55 11.77 12.16 5,257,451 -0.35(-2.83%)
Nov 15, 2023 12.34 12.71 12.27 12.51 1,924,594 +0.11(+0.93%)
Nov 14, 2023 12.99 13.08 12.22 12.40 4,417,807 -1.25(-9.18%)
Nov 13, 2023 13.59 13.74 13.37 13.65 1,614,384 +0.14(+1.06%)
Nov 10, 2023 13.39 13.73 13.36 13.51 3,142,520 +0.33(+2.47%)
Nov 09, 2023 13.01 13.33 12.55 13.18 5,034,995 +0.13(+1.03%)
Nov 08, 2023 12.49 13.19 12.42 13.05 7,013,978 +0.74(+5.98%)
Nov 07, 2023 12.19 12.67 12.08 12.31 5,117,440 +0.53(+4.46%)
Nov 06, 2023 11.63 11.84 11.52 11.79 2,906,428 +0.24(+2.07%)
Nov 03, 2023 12.44 12.44 11.27 11.55 9,772,882 -1.09(-8.63%)
Nov 02, 2023 12.51 12.96 12.51 12.64 2,811,050 -0.15(-1.20%)
Nov 01, 2023 12.80 13.22 12.56 12.79 6,796,722 -0.07(-0.52%)
Oct 31, 2023 12.28 13.03 12.14 12.86 4,450,123 +0.63(+5.16%)
Oct 30, 2023 11.77 12.26 11.73 12.23 2,623,287 +0.37(+3.15%)
Oct 27, 2023 12.27 12.61 11.84 11.85 3,991,144 -0.59(-4.77%)
Oct 26, 2023 12.29 12.80 12.12 12.45 9,768,557 +0.24(+1.96%)
Oct 25, 2023 11.90 12.22 11.61 12.21 6,108,180 +0.44(+3.74%)
Oct 24, 2023 12.06 12.10 11.71 11.77 3,629,133 -0.07(-0.57%)
Oct 23, 2023 11.77 12.24 11.59 11.83 4,130,842 +0.20(+1.73%)
Oct 20, 2023 11.56 11.63 11.09 11.63 4,904,660 +0.06(+0.50%)
Oct 19, 2023 11.67 11.99 11.52 11.58 4,840,108 -0.09(-0.74%)
Oct 18, 2023 11.21 11.77 11.15 11.66 4,340,738 +0.11(+0.91%)
Oct 17, 2023 11.97 12.13 11.53 11.56 4,214,809 -0.45(-3.74%)
Oct 16, 2023 12.18 12.29 11.83 12.01 3,737,266 -0.04(-0.32%)
Oct 13, 2023 12.27 12.49 11.88 12.04 5,803,614 -1.06(-8.10%)
Oct 12, 2023 12.73 13.29 12.56 13.11 4,182,694 +0.42(+3.32%)
Oct 11, 2023 12.71 12.99 12.63 12.69 3,075,446 -0.46(-3.49%)
Oct 10, 2023 13.30 13.43 13.06 13.15 3,064,445 -0.25(-1.86%)
Oct 09, 2023 13.55 13.66 13.31 13.39 2,661,924 -0.67(-4.76%)
Oct 06, 2023 14.64 14.74 13.81 14.06 4,632,193 -0.58(-3.98%)
Oct 05, 2023 15.17 15.18 14.65 14.65 4,308,100 -0.50(-3.28%)
Oct 04, 2023 14.85 15.47 14.85 15.14 4,864,261 +0.22(+1.47%)
Oct 03, 2023 15.14 15.39 14.70 14.92 5,755,444 -0.07(-0.45%)
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.