Gold Miners Bear 2X Direxion (NY: DUST )

19.05 USD +0.86 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 18.23 19.07 18.04 19.05 3,167,154 +0.86(+4.73%)
Jun 17, 2021 17.64 18.33 17.21 18.19 4,263,429 +1.64(+9.91%)
Jun 16, 2021 15.93 16.57 15.57 16.55 2,628,342 +0.72(+4.55%)
Jun 15, 2021 15.48 16.00 15.43 15.83 1,415,770 +0.35(+2.26%)
Jun 14, 2021 15.85 16.00 15.30 15.48 2,539,408 +0.19(+1.24%)
Jun 11, 2021 15.06 15.37 14.85 15.29 2,033,619 +0.51(+3.45%)
Jun 10, 2021 15.48 15.59 14.77 14.78 2,408,914 -0.79(-5.07%)
Jun 09, 2021 15.43 15.57 15.18 15.57 1,426,098 +0.06(+0.39%)
Jun 08, 2021 15.25 15.52 15.11 15.51 1,718,618 +0.45(+2.99%)
Jun 07, 2021 15.16 15.39 15.02 15.06 1,203,667 +0.02(+0.13%)
Jun 04, 2021 15.09 15.22 14.81 15.04 1,729,760 -0.40(-2.59%)
Jun 03, 2021 15.10 15.55 15.10 15.44 3,398,242 +0.99(+6.85%)
Jun 02, 2021 14.44 14.60 14.28 14.45 2,037,907 +0.01(+0.07%)
Jun 01, 2021 14.39 14.73 14.20 14.44 1,875,582 -0.11(-0.76%)
May 28, 2021 14.92 15.02 14.53 14.55 1,672,638 -0.19(-1.29%)
May 27, 2021 14.70 14.84 14.56 14.74 1,996,502 +0.23(+1.59%)
May 26, 2021 14.40 14.69 14.12 14.51 2,889,917 +0.02(+0.14%)
May 25, 2021 14.61 14.94 14.35 14.49 2,884,097 -0.05(-0.34%)
May 24, 2021 14.60 14.72 14.37 14.54 1,714,105 -0.12(-0.82%)
May 21, 2021 14.33 14.92 14.30 14.66 2,218,221 +0.17(+1.17%)
May 20, 2021 14.83 14.92 14.27 14.49 2,537,625 -0.33(-2.23%)
May 19, 2021 14.66 15.15 14.04 14.82 4,409,057 +0.40(+2.77%)
May 18, 2021 14.35 14.83 14.23 14.42 3,186,327 +0.04(+0.28%)
May 17, 2021 15.62 16.02 14.21 14.38 6,116,800 -1.51(-9.50%)
May 14, 2021 16.35 16.46 15.83 15.89 2,758,663 -0.86(-5.13%)
May 13, 2021 16.94 17.19 16.52 16.75 2,858,471 +0.01(+0.06%)
May 12, 2021 16.24 16.91 16.05 16.74 3,656,474 +0.59(+3.65%)
May 11, 2021 17.00 17.13 16.12 16.15 5,064,890 -0.23(-1.40%)
May 10, 2021 15.86 16.43 15.65 16.38 4,449,041 +0.03(+0.18%)
May 07, 2021 16.38 16.73 16.20 16.35 3,691,202 -0.57(-3.37%)
May 06, 2021 17.81 17.83 16.63 16.92 4,031,668 -1.22(-6.73%)
May 05, 2021 18.26 18.60 18.05 18.14 1,831,878 -0.25(-1.36%)
May 04, 2021 18.06 18.76 17.41 18.39 2,928,498 +0.34(+1.88%)
May 03, 2021 18.84 18.92 17.83 18.05 3,189,594 -1.49(-7.63%)
Apr 30, 2021 19.35 19.60 19.04 19.54 1,307,400 +0.45(+2.36%)
Apr 29, 2021 18.81 19.51 18.75 19.09 2,376,975 +0.68(+3.69%)
Apr 28, 2021 19.02 19.17 18.12 18.41 2,411,401 -0.13(-0.70%)
Apr 27, 2021 17.77 18.61 17.77 18.54 1,827,287 +0.72(+4.04%)
Apr 26, 2021 17.74 18.05 17.70 17.82 1,695,631 +0.01(+0.06%)
Apr 23, 2021 17.38 17.91 17.26 17.81 1,715,700 +0.19(+1.08%)
Apr 22, 2021 17.27 17.89 17.25 17.62 2,344,308 +0.51(+2.98%)
Apr 21, 2021 17.62 17.76 17.09 17.11 2,381,637 -0.56(-3.17%)
Apr 20, 2021 18.22 18.22 17.58 17.67 1,767,512 -0.42(-2.32%)
Apr 19, 2021 18.05 18.32 17.82 18.09 2,185,980 +0.18(+1.01%)
Apr 16, 2021 17.80 18.20 17.80 17.91 2,551,800 -0.31(-1.70%)
Apr 15, 2021 19.20 19.32 17.93 18.22 4,100,716 -1.60(-8.07%)
Apr 14, 2021 19.67 19.95 19.33 19.82 1,923,963 +0.24(+1.23%)
Apr 13, 2021 19.72 19.85 19.27 19.58 2,501,600 -0.64(-3.17%)
Apr 12, 2021 19.74 20.41 19.74 20.22 2,336,223 +0.84(+4.33%)
Apr 09, 2021 20.12 20.24 19.35 19.38 2,597,000 -0.04(-0.21%)
Apr 08, 2021 19.64 19.76 19.28 19.42 2,719,894 -0.94(-4.62%)
Apr 07, 2021 20.13 20.47 19.93 20.36 2,382,262 +0.37(+1.85%)
Apr 06, 2021 20.20 20.33 19.60 19.99 2,554,053 -0.69(-3.34%)
Apr 05, 2021 20.84 21.08 20.30 20.68 3,089,787 -0.11(-0.53%)
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.