Skip to main content

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

7.790 +0.100 (+1.30%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.77 22.14 20.90 20.95 4,199,517 -0.49(-2.27%)
Nov 27, 2020 22.34 22.35 21.35 21.43 2,797,908 -0.28(-1.29%)
Nov 25, 2020 22.05 22.18 21.41 21.71 4,010,133 -0.72(-3.21%)
Nov 24, 2020 22.66 22.72 21.92 22.44 4,143,846 +1.15(+5.41%)
Nov 23, 2020 20.04 21.36 20.03 21.28 4,640,782 +1.52(+7.67%)
Nov 20, 2020 19.56 19.92 19.14 19.77 3,960,793 -0.27(-1.36%)
Nov 19, 2020 20.22 20.42 19.74 20.04 3,590,586 +0.36(+1.81%)
Nov 18, 2020 18.65 19.75 18.63 19.68 4,600,823 +1.10(+5.89%)
Nov 17, 2020 18.21 18.62 17.96 18.59 3,225,742 +0.74(+4.14%)
Nov 16, 2020 17.71 18.14 17.41 17.85 3,935,493 +0.21(+1.17%)
Nov 13, 2020 17.33 17.79 17.28 17.64 3,047,167 -0.46(-2.53%)
Nov 12, 2020 18.09 18.21 17.53 18.10 3,167,172 -0.37(-2.03%)
Nov 11, 2020 18.55 18.86 18.34 18.47 2,556,953 +0.40(+2.23%)
Nov 10, 2020 16.80 18.10 16.74 18.07 3,820,403 +1.12(+6.63%)
Nov 09, 2020 16.55 17.53 16.51 16.95 6,950,192 +1.89(+12.56%)
Nov 06, 2020 14.94 15.38 14.79 15.06 4,233,974 -0.12(-0.80%)
Nov 05, 2020 16.43 16.46 14.96 15.18 8,645,572 -2.52(-14.23%)
Nov 04, 2020 16.92 17.81 16.84 17.70 5,197,341 +0.76(+4.48%)
Nov 03, 2020 17.20 17.46 16.75 16.94 5,512,566 -0.69(-3.93%)
Nov 02, 2020 18.17 18.62 17.60 17.63 6,252,635 -1.10(-5.85%)
Oct 30, 2020 18.92 19.84 18.73 18.73 4,051,676 -0.66(-3.38%)
Oct 29, 2020 20.39 20.39 19.01 19.38 3,756,074 -0.42(-2.13%)
Oct 28, 2020 18.73 19.99 18.59 19.80 5,192,342 +2.06(+11.61%)
Oct 27, 2020 18.26 18.44 17.70 17.74 3,416,294 -0.53(-2.92%)
Oct 26, 2020 18.05 18.35 17.46 18.28 4,024,549 +0.53(+3.01%)
Oct 23, 2020 17.44 18.08 17.44 17.74 3,904,513 +0.33(+1.88%)
Oct 22, 2020 17.34 17.94 17.22 17.42 3,956,810 +0.56(+3.33%)
Oct 21, 2020 16.95 17.02 16.40 16.85 5,225,957 -0.37(-2.17%)
Oct 20, 2020 17.41 17.66 17.00 17.23 3,424,507 -0.24(-1.39%)
Oct 19, 2020 16.50 17.50 16.50 17.47 3,400,313 +0.59(+3.49%)
Oct 16, 2020 16.46 16.92 16.37 16.88 4,417,233 +0.42(+2.56%)
Oct 15, 2020 16.69 16.79 16.25 16.46 6,021,212 +0.45(+2.81%)
Oct 14, 2020 16.19 16.38 15.71 16.01 6,615,149 -0.54(-3.28%)
Oct 13, 2020 16.73 17.24 16.41 16.56 7,954,405 +0.32(+1.96%)
Oct 12, 2020 16.29 16.52 16.00 16.24 5,056,163 +0.06(+0.35%)
Oct 09, 2020 16.97 17.04 16.17 16.18 8,082,740 -1.63(-9.15%)
Oct 08, 2020 18.00 18.32 17.64 17.81 5,892,091 -0.59(-3.21%)
Oct 07, 2020 18.27 18.62 17.99 18.40 6,123,125 -0.29(-1.55%)
Oct 06, 2020 17.12 18.70 16.95 18.69 7,071,334 +1.31(+7.54%)
Oct 05, 2020 17.71 17.84 17.01 17.38 5,831,265 -0.60(-3.33%)
Oct 02, 2020 17.82 18.11 17.42 17.98 5,272,657 +0.55(+3.17%)
Oct 01, 2020 17.42 17.78 17.08 17.43 6,714,545 -0.37(-2.10%)
Sep 30, 2020 17.88 18.32 17.47 17.80 7,064,523 +0.19(+1.06%)
Sep 29, 2020 17.88 18.01 17.37 17.61 5,749,922 -0.46(-2.54%)
Sep 28, 2020 18.01 18.55 17.78 18.07 3,929,493 -0.43(-2.33%)
Sep 25, 2020 18.77 19.09 18.27 18.50 6,039,869 +0.22(+1.23%)
Sep 24, 2020 19.72 19.89 18.01 18.28 10,055,733 -1.01(-5.24%)
Sep 23, 2020 17.83 19.57 17.82 19.29 10,452,922 +2.03(+11.77%)
Sep 22, 2020 17.25 17.79 17.01 17.26 6,308,838 -0.17(-0.97%)
Sep 21, 2020 17.16 17.79 16.68 17.43 10,197,938 +1.22(+7.51%)
Sep 18, 2020 15.58 16.25 15.36 16.21 7,200,191 +0.54(+3.47%)
Sep 17, 2020 15.87 16.20 15.53 15.67 7,759,664 +0.50(+3.27%)
Sep 16, 2020 14.75 15.33 14.70 15.17 9,316,480 -0.03(-0.18%)
Sep 15, 2020 14.84 15.38 14.62 15.20 9,220,928 +0.00(+0.00%)
Sep 14, 2020 15.97 16.00 15.16 15.20 7,574,285 -1.36(-8.20%)
Sep 11, 2020 15.97 16.70 15.59 16.56 7,394,877 +0.38(+2.37%)
Sep 10, 2020 15.32 16.28 15.22 16.17 9,854,409 +0.56(+3.60%)
Sep 09, 2020 16.74 16.74 15.53 15.61 8,454,114 -1.54(-8.96%)
Sep 08, 2020 17.88 18.18 16.45 17.15 8,008,635 +0.27(+1.61%)
Sep 04, 2020 16.81 17.99 16.64 16.87 9,684,231 +0.36(+2.15%)
Sep 03, 2020 16.41 17.35 16.16 16.52 9,921,932 +0.35(+2.14%)
Sep 02, 2020 16.61 17.22 16.14 16.17 9,432,667 -0.05(-0.29%)
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.