Skip to main content

Junior Gold Mine Bear -3X Direxion (NY: JDST )

5.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.460 5.500 5.140 5.140 8,750,853 -0.41(-7.39%)
Mar 26, 2024 5.310 5.550 5.295 5.550 11,144,047 +0.01(+0.18%)
Mar 25, 2024 5.530 5.540 5.340 5.540 15,056,227 -0.10(-1.77%)
Mar 22, 2024 5.570 5.665 5.470 5.640 14,686,889 +0.16(+2.92%)
Mar 21, 2024 5.180 5.490 5.150 5.480 11,055,243 +0.14(+2.62%)
Mar 20, 2024 5.930 5.960 5.225 5.340 12,614,196 -0.55(-9.34%)
Mar 19, 2024 5.700 5.910 5.700 5.890 9,482,894 +0.27(+4.80%)
Mar 18, 2024 5.502 5.640 5.472 5.620 7,521,584 +0.11(+1.96%)
Mar 15, 2024 5.660 5.719 5.500 5.512 9,270,936 -0.08(-1.41%)
Mar 14, 2024 5.581 5.685 5.522 5.591 8,593,228 +0.13(+2.34%)
Mar 13, 2024 5.650 5.702 5.384 5.463 11,264,360 -0.26(-4.48%)
Mar 12, 2024 5.787 5.915 5.699 5.719 12,826,312 +0.15(+2.65%)
Mar 11, 2024 5.807 5.886 5.476 5.571 9,376,884 -0.20(-3.41%)
Mar 08, 2024 5.650 5.827 5.610 5.768 10,706,198 +0.04(+0.69%)
Mar 07, 2024 5.778 5.886 5.713 5.728 8,695,557 -0.18(-3.00%)
Mar 06, 2024 6.024 6.063 5.792 5.906 13,515,008 -0.28(-4.46%)
Mar 05, 2024 6.024 6.201 5.965 6.181 18,839,826 +0.01(+0.16%)
Mar 04, 2024 6.585 6.622 6.171 6.171 12,909,519 -0.62(-9.13%)
Mar 01, 2024 7.313 7.493 6.742 6.791 10,237,603 -0.61(-8.24%)
Feb 29, 2024 7.461 7.505 7.244 7.402 10,580,934 -0.33(-4.33%)
Feb 28, 2024 7.579 7.835 7.579 7.736 7,075,215 +0.23(+3.01%)
Feb 27, 2024 7.421 7.539 7.362 7.510 6,996,700 +0.11(+1.46%)
Feb 26, 2024 7.362 7.539 7.352 7.402 8,355,400 +0.19(+2.59%)
Feb 23, 2024 7.431 7.662 7.165 7.215 11,823,474 -0.25(-3.30%)
Feb 22, 2024 7.254 7.520 7.254 7.461 6,789,966 +0.23(+3.13%)
Feb 21, 2024 7.175 7.447 7.175 7.234 6,514,352 +0.06(+0.82%)
Feb 20, 2024 7.077 7.293 7.047 7.175 5,974,571 +0.03(+0.41%)
Feb 16, 2024 7.313 7.333 7.018 7.146 7,502,881 -0.02(-0.27%)
Feb 15, 2024 7.421 7.421 6.988 7.165 9,350,020 -0.41(-5.45%)
Feb 14, 2024 7.697 7.800 7.538 7.579 8,416,329 -0.19(-2.41%)
Feb 13, 2024 7.244 7.874 7.244 7.766 17,371,570 +0.87(+12.55%)
Feb 12, 2024 7.126 7.156 6.831 6.900 5,497,902 -0.19(-2.64%)
Feb 09, 2024 6.959 7.185 6.959 7.087 6,233,151 +0.15(+2.13%)
Feb 08, 2024 6.919 6.969 6.831 6.939 5,675,065 +0.08(+1.15%)
Feb 07, 2024 6.752 6.875 6.668 6.860 4,819,287 +0.18(+2.65%)
Feb 06, 2024 6.860 6.919 6.658 6.683 6,877,068 -0.25(-3.55%)
Feb 05, 2024 6.841 7.008 6.772 6.929 6,932,842 +0.33(+5.07%)
Feb 02, 2024 6.536 6.737 6.536 6.595 9,611,320 +0.42(+6.86%)
Feb 01, 2024 6.575 6.595 6.162 6.171 10,737,237 -0.55(-8.20%)
Jan 31, 2024 6.496 6.723 6.250 6.723 8,931,012 +0.19(+2.86%)
Jan 30, 2024 6.339 6.640 6.329 6.536 5,497,734 +0.12(+1.84%)
Jan 29, 2024 6.457 6.703 6.398 6.417 5,738,221 -0.17(-2.54%)
Jan 26, 2024 6.516 6.639 6.427 6.585 5,883,614 +0.10(+1.52%)
Jan 25, 2024 6.565 6.654 6.467 6.486 6,948,127 -0.28(-4.08%)
Jan 24, 2024 6.319 6.836 6.221 6.762 10,845,157 +0.26(+3.93%)
Jan 23, 2024 6.742 6.791 6.496 6.506 7,238,592 -0.31(-4.48%)
Jan 22, 2024 6.851 6.929 6.661 6.811 5,977,266 +0.10(+1.47%)
Jan 19, 2024 6.644 6.929 6.634 6.713 7,035,327 -0.03(-0.44%)
Jan 18, 2024 6.634 6.860 6.634 6.742 6,530,871 -0.03(-0.44%)
Jan 17, 2024 6.634 6.875 6.624 6.772 11,318,831 +0.37(+5.85%)
Jan 16, 2024 6.083 6.427 6.072 6.398 9,742,288 +0.54(+9.24%)
Jan 12, 2024 5.906 5.925 5.640 5.856 7,812,050 -0.42(-6.74%)
Jan 11, 2024 6.171 6.476 6.093 6.280 11,188,669 +0.12(+1.92%)
Jan 10, 2024 6.181 6.309 6.093 6.162 13,703,992 -0.04(-0.63%)
Jan 09, 2024 5.965 6.240 5.965 6.201 10,957,322 +0.18(+2.94%)
Jan 08, 2024 6.162 6.196 5.935 6.024 10,310,218 +0.03(+0.49%)
Jan 05, 2024 5.925 6.063 5.679 5.994 11,683,938 +0.03(+0.50%)
Jan 04, 2024 5.925 6.063 5.847 5.965 10,895,649 +0.03(+0.50%)
Jan 03, 2024 5.876 6.034 5.797 5.935 16,776,244 +0.33(+5.98%)
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.