Skip to main content

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

9.340 -0.420 (-4.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.68 19.91 18.43 19.80 3,792,291 +0.12(+0.63%)
Jan 28, 2021 19.60 20.28 18.69 19.68 5,221,335 -0.97(-4.69%)
Jan 27, 2021 19.72 20.84 19.71 20.64 4,915,449 +1.47(+7.67%)
Jan 26, 2021 19.20 19.33 18.76 19.17 2,437,677 +0.07(+0.35%)
Jan 25, 2021 18.82 19.54 18.54 19.11 2,374,160 +0.05(+0.25%)
Jan 22, 2021 19.58 19.88 18.77 19.06 3,824,982 +0.45(+2.39%)
Jan 21, 2021 18.30 18.89 18.28 18.61 2,634,949 +0.46(+2.51%)
Jan 20, 2021 18.85 18.98 17.95 18.16 3,601,655 -1.37(-6.99%)
Jan 19, 2021 19.26 19.91 19.24 19.53 2,032,597 -0.46(-2.32%)
Jan 15, 2021 19.09 20.01 18.96 19.99 3,097,147 +1.26(+6.73%)
Jan 14, 2021 18.73 18.98 18.25 18.73 3,071,537 -0.07(-0.35%)
Jan 13, 2021 18.47 18.80 18.11 18.80 2,233,205 +0.41(+2.22%)
Jan 12, 2021 18.58 19.17 18.38 18.39 2,569,667 -0.24(-1.27%)
Jan 11, 2021 18.61 18.71 18.16 18.62 2,768,357 +0.67(+3.75%)
Jan 08, 2021 17.18 18.56 17.09 17.95 5,532,262 +1.56(+9.55%)
Jan 07, 2021 16.44 16.83 16.14 16.39 3,178,155 +0.09(+0.58%)
Jan 06, 2021 16.60 17.14 16.24 16.29 6,442,571 +0.03(+0.18%)
Jan 05, 2021 15.89 16.63 15.87 16.26 3,717,329 +0.06(+0.35%)
Jan 04, 2021 17.12 17.50 16.00 16.21 6,757,189 -2.66(-14.12%)
Dec 31, 2020 18.87 18.87 18.87 4,362,391 +0.56(+3.06%)
Dec 30, 2020 19.16 19.16 18.31 18.31 4,362,391 -0.91(-4.74%)
Dec 29, 2020 19.04 19.36 18.60 19.22 2,643,256 -0.02(-0.10%)
Dec 28, 2020 18.30 19.26 17.98 19.24 2,390,456 +0.37(+1.96%)
Dec 24, 2020 19.18 19.33 18.71 18.87 1,748,090 -0.21(-1.09%)
Dec 23, 2020 19.43 19.43 18.88 19.08 2,473,954 -0.64(-3.22%)
Dec 22, 2020 18.59 19.99 18.59 19.71 2,971,182 +1.07(+5.75%)
Dec 21, 2020 18.61 18.80 18.17 18.64 3,170,628 +0.04(+0.20%)
Dec 18, 2020 17.95 18.61 17.94 18.61 4,327,359 +0.65(+3.64%)
Dec 17, 2020 18.42 18.48 17.55 17.95 6,530,090 -1.35(-6.98%)
Dec 16, 2020 19.81 20.28 19.26 19.30 4,841,735 -0.67(-3.37%)
Dec 15, 2020 20.42 20.64 19.76 19.97 4,480,176 -1.33(-6.23%)
Dec 14, 2020 20.68 21.38 20.13 21.30 3,062,377 +0.83(+4.08%)
Dec 11, 2020 20.10 20.59 19.87 20.46 2,627,777 +0.31(+1.55%)
Dec 10, 2020 19.98 20.37 19.36 20.15 3,140,327 +0.11(+0.57%)
Dec 09, 2020 19.56 20.47 19.28 20.04 4,491,536 +1.03(+5.44%)
Dec 08, 2020 18.75 19.19 18.68 19.00 2,439,571 +0.14(+0.75%)
Dec 07, 2020 20.39 20.39 18.44 18.86 5,763,864 -1.40(-6.93%)
Dec 04, 2020 20.10 20.57 19.73 20.27 3,307,209 +0.22(+1.09%)
Dec 03, 2020 19.39 20.36 19.39 20.05 3,120,701 +0.54(+2.77%)
Dec 02, 2020 19.62 20.06 19.43 19.51 3,458,317 -0.08(-0.39%)
Dec 01, 2020 19.72 20.63 19.44 19.58 4,069,461 -1.63(-7.69%)
Nov 30, 2020 22.05 22.42 21.17 21.21 4,146,755 -0.49(-2.27%)
Nov 27, 2020 22.63 22.64 21.63 21.71 2,762,756 -0.28(-1.29%)
Nov 25, 2020 22.33 22.46 21.69 21.99 3,959,750 -0.73(-3.21%)
Nov 24, 2020 22.95 23.01 22.20 22.72 4,091,784 +1.17(+5.41%)
Nov 23, 2020 20.29 21.63 20.28 21.55 4,582,476 +1.54(+7.67%)
Nov 20, 2020 19.81 20.17 19.38 20.02 3,911,031 -0.27(-1.36%)
Nov 19, 2020 20.47 20.68 19.99 20.29 3,545,475 +0.36(+1.81%)
Nov 18, 2020 18.89 20.00 18.87 19.93 4,543,019 +1.11(+5.89%)
Nov 17, 2020 18.44 18.85 18.19 18.82 3,185,215 +0.75(+4.15%)
Nov 16, 2020 17.93 18.37 17.63 18.07 3,886,048 +0.21(+1.17%)
Nov 13, 2020 17.55 18.02 17.50 17.87 3,008,883 -0.46(-2.54%)
Nov 12, 2020 18.32 18.44 17.75 18.33 3,127,380 -0.38(-2.03%)
Nov 11, 2020 18.79 19.10 18.58 18.71 2,524,828 +0.41(+2.23%)
Nov 10, 2020 17.01 18.33 16.96 18.30 3,772,404 +1.14(+6.63%)
Nov 09, 2020 16.76 17.75 16.72 17.16 6,862,872 +1.92(+12.56%)
Nov 06, 2020 15.13 15.58 14.98 15.25 4,180,779 -0.12(-0.80%)
Nov 05, 2020 16.64 16.67 15.15 15.37 8,536,952 -2.55(-14.23%)
Nov 04, 2020 17.14 18.04 17.05 17.92 5,132,043 +0.77(+4.48%)
Nov 03, 2020 17.42 17.69 16.96 17.15 5,443,307 -0.70(-3.93%)
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.