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 (%)
Sep 30, 2019 151.36 157.93 145.35 154.55 1,381,128 +11.08(+7.72%)
Sep 27, 2019 143.10 145.73 138.03 143.47 1,465,173 +9.77(+7.30%)
Sep 26, 2019 128.45 134.46 125.07 133.71 916,891 +4.32(+3.34%)
Sep 25, 2019 119.62 132.39 118.50 129.39 1,249,342 +12.02(+10.24%)
Sep 24, 2019 125.82 127.32 116.06 117.37 1,284,068 +9.67(+8.98%)
Sep 23, 2019 111.34 112.66 107.53 107.70 844,737 -5.96(-5.24%)
Sep 20, 2019 119.61 123.58 112.99 113.65 988,888 -6.95(-5.76%)
Sep 19, 2019 124.41 125.73 119.44 120.60 930,302 -6.62(-5.20%)
Sep 18, 2019 120.77 135.33 120.44 127.22 1,301,465 +5.79(+4.77%)
Sep 17, 2019 130.20 131.36 118.45 121.43 1,326,887 -10.92(-8.25%)
Sep 16, 2019 133.01 139.13 129.21 132.35 1,116,644 -10.09(-7.09%)
Sep 13, 2019 132.35 143.35 129.29 142.44 1,439,112 +9.10(+6.82%)
Sep 12, 2019 116.14 134.17 114.15 133.34 1,529,454 +5.96(+4.68%)
Sep 11, 2019 129.04 130.03 120.44 127.39 1,273,670 -2.98(-2.28%)
Sep 10, 2019 127.55 131.19 122.75 130.36 1,300,295 +3.14(+2.47%)
Sep 09, 2019 116.14 128.71 114.81 127.22 1,981,334 +9.43(+8.01%)
Sep 06, 2019 106.87 118.29 103.73 117.79 1,761,316 +9.60(+8.87%)
Sep 05, 2019 100.42 110.01 99.92 108.19 1,724,393 +14.06(+14.94%)
Sep 04, 2019 100.42 100.58 93.80 94.13 1,005,930 -5.62(-5.64%)
Sep 03, 2019 100.58 102.24 95.46 99.76 1,364,722 -4.80(-4.59%)
Aug 30, 2019 108.69 109.35 101.91 104.56 834,416 -1.82(-1.71%)
Aug 29, 2019 99.59 109.68 98.93 106.38 1,425,881 +6.78(+6.81%)
Aug 28, 2019 97.44 103.23 95.62 99.59 1,011,101 +1.16(+1.18%)
Aug 27, 2019 107.70 108.19 97.61 98.43 1,289,409 -9.76(-9.02%)
Aug 26, 2019 107.70 110.84 104.56 108.19 789,297 -0.50(-0.46%)
Aug 23, 2019 120.60 121.76 107.37 108.69 1,225,530 -14.39(-11.69%)
Aug 22, 2019 122.26 124.41 119.28 123.08 480,657 +2.98(+2.48%)
Aug 21, 2019 121.10 122.09 118.29 120.11 451,872 +1.16(+0.97%)
Aug 20, 2019 128.21 128.54 116.80 118.95 807,149 -12.08(-9.22%)
Aug 19, 2019 133.51 135.66 125.23 131.03 999,729 +4.63(+3.66%)
Aug 16, 2019 125.73 128.71 122.59 126.39 691,212 +5.13(+4.23%)
Aug 15, 2019 126.72 128.54 119.11 121.26 940,408 -3.97(-3.17%)
Aug 14, 2019 118.78 125.56 116.14 125.23 1,184,874 +1.16(+0.93%)
Aug 13, 2019 112.99 132.18 112.50 124.08 1,798,607 +6.62(+5.63%)
Aug 12, 2019 111.50 117.95 109.19 117.46 953,532 +4.30(+3.80%)
Aug 09, 2019 111.50 113.82 108.03 113.16 875,254 +4.14(+3.79%)
Aug 08, 2019 117.13 119.78 108.19 109.02 1,430,008 -6.45(-5.59%)
Aug 07, 2019 111.17 115.81 105.88 115.47 1,828,818 -6.62(-5.42%)
Aug 06, 2019 123.42 127.05 121.10 122.09 593,548 -1.32(-1.07%)
Aug 05, 2019 124.90 127.22 117.62 123.42 1,041,902 -11.91(-8.80%)
Aug 02, 2019 138.47 138.63 130.86 135.33 555,612 +0.66(+0.49%)
Aug 01, 2019 166.26 166.92 132.68 134.66 1,464,645 -23.16(-14.68%)
Jul 31, 2019 140.46 159.65 138.14 157.82 1,368,942 +19.52(+14.11%)
Jul 30, 2019 137.97 140.62 135.99 138.30 349,773 -1.16(-0.83%)
Jul 29, 2019 145.91 148.56 139.46 139.46 402,041 -7.61(-5.17%)
Jul 26, 2019 143.43 148.06 141.61 147.07 500,612 +2.48(+1.72%)
Jul 25, 2019 137.31 146.41 137.31 144.59 660,564 +9.93(+7.37%)
Jul 24, 2019 135.16 139.30 133.84 134.66 399,932 -3.14(-2.28%)
Jul 23, 2019 134.00 142.11 131.19 137.81 654,026 +3.81(+2.84%)
Jul 22, 2019 135.82 137.48 132.84 134.00 493,836 -2.98(-2.17%)
Jul 19, 2019 138.47 142.60 133.18 136.98 822,913 +3.31(+2.47%)
Jul 18, 2019 156.67 158.16 132.51 133.67 1,071,544 -19.52(-12.74%)
Jul 17, 2019 170.40 171.23 153.03 153.19 899,661 -20.18(-11.64%)
Jul 16, 2019 172.05 175.36 168.25 173.38 495,497 +2.65(+1.55%)
Jul 15, 2019 171.39 174.87 168.74 170.73 314,650 +0.33(+0.19%)
Jul 12, 2019 175.03 177.51 169.90 170.40 351,744 -5.62(-3.20%)
Jul 11, 2019 172.22 180.16 169.07 176.02 710,507 +5.29(+3.10%)
Jul 10, 2019 174.37 179.99 170.40 170.73 727,326 -11.75(-6.44%)
Jul 09, 2019 189.26 192.07 182.47 182.47 431,580 -6.12(-3.25%)
Jul 08, 2019 187.27 192.24 183.47 188.60 350,627 +0.66(+0.35%)
Jul 05, 2019 197.20 203.16 185.78 187.94 601,679 +5.13(+2.81%)
Jul 03, 2019 182.81 188.65 182.31 182.81 307,346 -2.32(-1.25%)
Jul 02, 2019 201.67 203.32 182.31 185.12 680,633 -23.49(-11.26%)
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.