Skip to main content

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

4.910 -0.230 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 319.70 322.02 297.34 312.94 299,276 -2.56(-0.81%)
Aug 29, 2019 290.82 324.59 289.19 315.50 396,529 +23.52(+8.05%)
Aug 28, 2019 284.07 300.14 278.02 291.99 238,870 +6.05(+2.12%)
Aug 27, 2019 313.64 316.44 281.74 285.93 349,611 -27.47(-8.77%)
Aug 26, 2019 308.05 323.42 298.27 313.41 238,052 +0.23(+0.07%)
Aug 23, 2019 361.14 364.40 308.52 313.18 328,557 -58.44(-15.73%)
Aug 22, 2019 363.00 372.79 355.09 371.62 127,249 +12.81(+3.57%)
Aug 21, 2019 357.88 362.77 348.57 358.81 168,565 +10.94(+3.15%)
Aug 20, 2019 381.63 383.50 336.93 347.87 294,928 -42.61(-10.91%)
Aug 19, 2019 397.47 405.85 367.89 390.48 209,464 +17.00(+4.55%)
Aug 16, 2019 358.35 374.65 351.13 373.48 187,841 +29.80(+8.67%)
Aug 15, 2019 360.91 368.83 338.09 343.68 192,077 -16.30(-4.53%)
Aug 14, 2019 334.60 362.77 326.68 359.98 239,768 +7.45(+2.11%)
Aug 13, 2019 314.57 374.18 312.71 352.53 406,780 +22.82(+6.92%)
Aug 12, 2019 311.31 331.34 298.04 329.71 225,516 +18.39(+5.91%)
Aug 09, 2019 304.79 313.99 295.99 311.31 195,220 +14.90(+5.03%)
Aug 08, 2019 321.56 328.31 291.99 296.41 220,360 -17.46(-5.56%)
Aug 07, 2019 299.21 313.88 281.04 313.88 464,558 -19.09(-5.73%)
Aug 06, 2019 332.04 346.71 327.38 332.97 169,457 +0.93(+0.28%)
Aug 05, 2019 344.61 350.20 313.64 332.04 315,664 -47.97(-12.62%)
Aug 02, 2019 383.26 388.85 363.94 380.00 182,752 +3.96(+1.05%)
Aug 01, 2019 468.95 472.21 367.20 376.05 363,547 -68.92(-15.49%)
Jul 31, 2019 387.45 447.99 381.17 444.97 367,749 +63.10(+16.52%)
Jul 30, 2019 392.58 395.84 376.28 381.87 103,562 -13.04(-3.30%)
Jul 29, 2019 412.83 425.41 393.74 394.90 103,445 -25.15(-5.99%)
Jul 26, 2019 408.18 425.14 402.59 420.05 132,882 +1.86(+0.45%)
Jul 25, 2019 386.99 420.98 385.82 418.19 247,940 +38.42(+10.12%)
Jul 24, 2019 391.18 399.10 378.61 379.77 156,343 -22.35(-5.56%)
Jul 23, 2019 384.19 414.46 373.02 402.12 198,519 +17.46(+4.54%)
Jul 22, 2019 393.51 393.51 378.37 384.66 152,925 -7.92(-2.02%)
Jul 19, 2019 395.14 412.37 375.30 392.58 258,416 +9.31(+2.43%)
Jul 18, 2019 467.55 477.80 378.37 383.26 374,546 -81.73(-17.58%)
Jul 17, 2019 525.53 526.00 461.27 464.99 231,571 -72.41(-13.47%)
Jul 16, 2019 547.88 547.88 512.26 537.41 187,251 -0.47(-0.09%)
Jul 15, 2019 547.65 557.66 534.61 537.87 82,879 -11.88(-2.16%)
Jul 12, 2019 571.17 576.52 544.86 549.75 93,950 -20.03(-3.51%)
Jul 11, 2019 549.75 583.51 538.34 569.77 146,308 +27.24(+5.02%)
Jul 10, 2019 560.69 578.62 544.39 542.53 170,997 -50.99(-8.59%)
Jul 09, 2019 621.70 634.97 588.87 593.52 101,492 -33.76(-5.38%)
Jul 08, 2019 608.89 628.68 600.04 627.28 86,268 +14.90(+2.43%)
Jul 05, 2019 648.01 663.14 608.66 612.38 141,510 +14.67(+2.45%)
Jul 03, 2019 592.12 610.52 587.70 597.71 53,048 +0.93(+0.16%)
Jul 02, 2019 668.96 669.66 586.30 596.78 142,174 -103.62(-14.79%)
Jul 01, 2019 661.98 709.25 652.43 700.40 177,475 +88.71(+14.50%)
Jun 28, 2019 619.83 638.00 608.42 611.68 105,516 -15.83(-2.52%)
Jun 27, 2019 627.52 639.86 619.83 627.52 88,116 +10.48(+1.70%)
Jun 26, 2019 643.82 658.72 594.45 617.04 157,082 +5.36(+0.88%)
Jun 25, 2019 570.94 648.71 562.55 611.68 250,059 +29.74(+5.11%)
Jun 24, 2019 634.01 644.23 581.02 581.95 158,669 -68.79(-10.57%)
Jun 21, 2019 658.64 698.38 650.74 650.74 88,276 -8.60(-1.30%)
Jun 20, 2019 693.74 708.84 655.62 659.34 166,652 -135.49(-17.05%)
Jun 19, 2019 839.46 854.79 794.60 794.83 90,836 -34.86(-4.20%)
Jun 18, 2019 816.45 861.53 802.04 829.69 88,906 -23.24(-2.72%)
Jun 17, 2019 865.25 881.99 838.53 852.93 66,222 -13.02(-1.50%)
Jun 14, 2019 829.93 891.65 803.66 865.95 121,670 -0.23(-0.03%)
Jun 13, 2019 904.07 908.25 859.91 866.18 49,409 -42.76(-4.70%)
Jun 12, 2019 930.33 935.44 887.80 908.95 46,559 -51.83(-5.39%)
Jun 11, 2019 1009 1011 942.18 960.77 40,081 -32.07(-3.23%)
Jun 10, 2019 975.41 1012 968.44 992.84 56,018 +72.74(+7.91%)
Jun 07, 2019 883.15 931.95 871.99 920.10 40,657 +9.30(+1.02%)
Jun 06, 2019 915.45 934.28 898.25 910.80 43,325 -19.99(-2.15%)
Jun 05, 2019 872.69 948.92 851.08 930.79 54,887 +27.89(+3.09%)
Jun 04, 2019 948.45 954.03 902.90 902.90 52,080 -6.27(-0.69%)
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.