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 (%)
May 31, 2019 329.10 329.10 301.05 307.98 346,364 -41.77(-11.94%)
May 30, 2019 366.14 371.19 347.55 349.75 143,864 -17.81(-4.85%)
May 29, 2019 363.46 371.98 361.57 367.56 117,459 -0.31(-0.09%)
May 28, 2019 369.61 374.97 364.25 367.88 145,443 +7.41(+2.06%)
May 24, 2019 364.88 368.98 357.63 360.47 125,690 -5.36(-1.46%)
May 23, 2019 361.57 368.04 343.13 365.83 192,539 -5.52(-1.49%)
May 22, 2019 354.48 375.92 353.38 371.35 159,380 +18.13(+5.13%)
May 21, 2019 361.89 365.99 352.43 353.22 179,387 -1.26(-0.36%)
May 20, 2019 352.90 356.61 346.13 354.48 124,015 +1.10(+0.31%)
May 17, 2019 366.46 369.77 350.38 353.38 174,911 -6.78(-1.88%)
May 16, 2019 354.64 368.35 352.27 360.15 200,838 +11.35(+3.25%)
May 15, 2019 342.19 349.75 337.62 348.81 174,407 +2.99(+0.87%)
May 14, 2019 345.65 358.58 343.76 345.81 120,596 +3.62(+1.06%)
May 13, 2019 357.79 369.61 339.19 342.19 245,340 -35.78(-9.47%)
May 10, 2019 363.31 379.07 362.83 377.97 224,043 +8.99(+2.44%)
May 09, 2019 364.73 371.82 351.33 368.98 249,277 +2.05(+0.56%)
May 08, 2019 344.39 373.87 340.93 366.93 247,190 +11.66(+3.28%)
May 07, 2019 372.45 379.86 348.61 355.27 226,994 -22.85(-6.04%)
May 06, 2019 379.07 382.38 368.67 378.12 150,660 -0.16(-0.04%)
May 03, 2019 371.82 379.54 361.42 378.28 236,351 -6.78(-1.76%)
May 02, 2019 378.28 386.48 369.45 385.06 308,886 +19.39(+5.30%)
May 01, 2019 351.33 374.66 337.14 365.67 556,976 +19.23(+5.55%)
Apr 30, 2019 350.54 351.96 340.45 346.44 214,722 -3.31(-0.95%)
Apr 29, 2019 332.73 354.48 332.57 349.75 283,365 +21.59(+6.58%)
Apr 26, 2019 340.77 340.77 322.48 328.16 288,915 -21.12(-6.05%)
Apr 25, 2019 339.35 354.80 333.12 349.28 281,808 +6.46(+1.88%)
Apr 24, 2019 352.75 360.00 333.91 342.82 360,217 -9.93(-2.82%)
Apr 23, 2019 354.01 357.79 345.02 352.75 324,272 +8.35(+2.43%)
Apr 22, 2019 324.38 346.92 324.06 344.39 280,329 +16.55(+5.05%)
Apr 18, 2019 315.23 333.99 310.19 327.84 402,044 +15.13(+4.84%)
Apr 17, 2019 306.72 320.44 302.70 312.71 381,090 +6.30(+2.06%)
Apr 16, 2019 301.84 307.67 299.31 306.41 418,995 +16.55(+5.71%)
Apr 15, 2019 300.73 303.89 288.44 289.86 335,411 -1.73(-0.59%)
Apr 12, 2019 290.01 294.11 285.29 291.59 293,661 +2.52(+0.87%)
Apr 11, 2019 286.07 294.59 279.30 289.07 426,518 +13.56(+4.92%)
Apr 10, 2019 269.37 276.93 265.27 275.51 412,620 +6.46(+2.40%)
Apr 09, 2019 268.26 274.88 268.11 269.05 262,852 -4.10(-1.50%)
Apr 08, 2019 272.05 278.67 269.52 273.15 305,907 -9.93(-3.51%)
Apr 05, 2019 283.71 289.70 281.66 283.08 326,918 +2.84(+1.01%)
Apr 04, 2019 305.94 309.09 279.30 280.24 525,296 -16.55(-5.58%)
Apr 03, 2019 296.63 297.58 289.86 296.79 273,511 +0.16(+0.05%)
Apr 02, 2019 301.52 302.62 294.11 296.63 270,740 -5.36(-1.77%)
Apr 01, 2019 283.39 306.88 281.35 301.99 499,813 +17.02(+5.97%)
Mar 29, 2019 277.09 285.13 275.99 284.97 311,673 +1.89(+0.67%)
Mar 28, 2019 276.14 287.49 273.78 283.08 547,743 +19.54(+7.42%)
Mar 27, 2019 256.13 264.48 253.13 263.54 396,041 +9.93(+3.92%)
Mar 26, 2019 262.90 265.11 252.34 253.61 444,627 -3.47(-1.35%)
Mar 25, 2019 269.68 270.79 253.29 257.07 527,817 -16.08(-5.89%)
Mar 22, 2019 280.08 282.13 270.31 273.15 392,920 -1.73(-0.63%)
Mar 21, 2019 276.93 289.07 273.31 274.88 442,673 -3.94(-1.41%)
Mar 20, 2019 295.69 310.66 274.73 278.82 491,131 -19.70(-6.60%)
Mar 19, 2019 291.59 298.53 288.36 298.53 300,963 +25.45(+9.32%)
Mar 18, 2019 261.69 273.78 259.85 273.07 215,716 +8.53(+3.23%)
Mar 15, 2019 259.85 269.52 254.58 264.54 293,732 -1.14(-0.43%)
Mar 14, 2019 260.27 267.95 258.14 265.68 293,227 +18.92(+7.67%)
Mar 13, 2019 246.19 254.44 242.92 246.76 297,455 -4.98(-1.98%)
Mar 12, 2019 263.26 264.54 250.74 251.74 326,495 -13.65(-5.14%)
Mar 11, 2019 263.40 276.63 258.42 265.39 276,963 +1.71(+0.65%)
Mar 08, 2019 269.52 280.04 262.45 263.69 325,456 -22.47(-7.85%)
Mar 07, 2019 298.67 298.67 281.89 286.16 298,355 -9.96(-3.36%)
Mar 06, 2019 280.89 298.67 280.75 296.11 373,077 +15.79(+5.63%)
Mar 05, 2019 288.00 291.13 279.90 280.32 353,902 -3.98(-1.40%)
Mar 04, 2019 293.69 301.80 284.02 284.31 476,632 -4.55(-1.58%)
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.