Skip to main content

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

3.950 +0.070 (+1.80%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.531 5.711 5.436 5.626 5,526,249 +0.07(+1.19%)
Mar 30, 2023 5.692 5.749 5.531 5.559 6,291,461 -0.27(-4.55%)
Mar 29, 2023 5.824 5.858 5.673 5.824 4,613,492 +0.09(+1.49%)
Mar 28, 2023 6.109 6.194 5.701 5.739 6,688,055 -0.38(-6.19%)
Mar 27, 2023 6.421 6.468 6.099 6.118 6,548,816 -0.04(-0.62%)
Mar 24, 2023 6.156 6.326 6.047 6.156 5,285,559 -0.07(-1.07%)
Mar 23, 2023 6.412 6.497 6.056 6.222 3,851,492 -0.26(-3.95%)
Mar 22, 2023 6.847 6.847 6.163 6.478 5,379,104 -0.38(-5.52%)
Mar 21, 2023 6.497 6.976 6.497 6.857 5,698,684 +0.55(+8.66%)
Mar 20, 2023 6.422 6.524 6.264 6.310 3,318,197 -0.25(-3.84%)
Mar 17, 2023 7.158 7.298 6.323 6.562 7,750,193 -0.84(-11.34%)
Mar 16, 2023 7.196 7.718 7.196 7.401 7,107,659 +0.11(+1.53%)
Mar 15, 2023 6.925 7.447 6.870 7.289 9,008,829 +0.20(+2.76%)
Mar 14, 2023 7.280 7.401 7.074 7.093 4,743,510 -0.21(-2.81%)
Mar 13, 2023 7.662 7.699 7.098 7.298 7,402,414 -1.08(-12.90%)
Mar 10, 2023 8.286 8.435 7.872 8.379 8,311,288 -0.30(-3.44%)
Mar 09, 2023 8.445 8.743 8.156 8.678 7,518,843 +0.06(+0.65%)
Mar 08, 2023 8.529 8.743 8.221 8.622 6,445,754 +0.13(+1.54%)
Mar 07, 2023 7.923 8.589 7.923 8.491 5,621,607 +0.74(+9.50%)
Mar 06, 2023 7.550 7.829 7.494 7.755 3,280,251 +0.33(+4.39%)
Mar 03, 2023 7.522 7.652 7.377 7.429 4,036,384 -0.24(-3.16%)
Mar 02, 2023 7.746 7.792 7.634 7.671 3,836,469 +0.12(+1.60%)
Mar 01, 2023 7.867 7.951 7.457 7.550 5,569,523 -0.49(-6.14%)
Feb 28, 2023 8.240 8.417 7.913 8.044 4,303,388 -0.26(-3.14%)
Feb 27, 2023 8.352 8.426 8.156 8.305 3,609,364 -0.11(-1.33%)
Feb 24, 2023 8.529 8.696 8.407 8.417 6,301,628 +0.15(+1.80%)
Feb 23, 2023 8.184 8.398 8.072 8.268 4,555,877 +0.07(+0.91%)
Feb 22, 2023 7.979 8.314 7.979 8.193 4,452,165 +0.22(+2.81%)
Feb 21, 2023 7.736 8.044 7.615 7.969 3,078,820 +0.33(+4.27%)
Feb 17, 2023 7.848 8.053 7.601 7.643 4,495,394 +0.04(+0.49%)
Feb 16, 2023 7.727 7.876 7.410 7.606 5,897,790 +0.05(+0.62%)
Feb 15, 2023 7.513 7.723 7.513 7.559 3,308,325 +0.40(+5.60%)
Feb 14, 2023 7.364 7.531 7.084 7.158 3,771,762 -0.15(-2.04%)
Feb 13, 2023 7.242 7.387 7.149 7.308 2,989,380 +0.09(+1.29%)
Feb 10, 2023 7.019 7.336 7.019 7.214 4,834,789 +0.15(+2.11%)
Feb 09, 2023 6.581 7.135 6.525 7.065 3,724,472 +0.31(+4.55%)
Feb 08, 2023 6.599 6.786 6.581 6.758 2,539,100 +0.11(+1.68%)
Feb 07, 2023 6.776 6.860 6.441 6.646 5,174,036 -0.16(-2.33%)
Feb 06, 2023 6.720 6.879 6.692 6.804 4,304,095 +0.07(+1.11%)
Feb 03, 2023 6.571 6.776 6.424 6.730 8,618,653 +0.58(+9.39%)
Feb 02, 2023 5.779 6.292 5.704 6.152 8,887,227 +0.33(+5.60%)
Feb 01, 2023 6.133 6.273 5.714 5.826 6,100,364 -0.27(-4.43%)
Jan 31, 2023 6.226 6.282 6.059 6.096 4,494,232 -0.05(-0.76%)
Jan 30, 2023 5.993 6.152 5.947 6.142 4,571,032 +0.21(+3.62%)
Jan 27, 2023 5.788 5.994 5.788 5.928 3,704,578 +0.22(+3.92%)
Jan 26, 2023 5.527 5.835 5.527 5.704 4,415,029 +0.22(+4.08%)
Jan 25, 2023 5.779 5.816 5.481 5.481 4,784,677 -0.13(-2.33%)
Jan 24, 2023 5.863 5.993 5.593 5.611 5,440,100 -0.17(-2.90%)
Jan 23, 2023 5.891 5.993 5.770 5.779 4,288,909 +0.07(+1.14%)
Jan 20, 2023 5.993 6.077 5.714 5.714 4,054,775 -0.21(-3.46%)
Jan 19, 2023 6.161 6.226 5.826 5.919 4,718,123 -0.34(-5.37%)
Jan 18, 2023 5.844 6.254 5.754 6.254 5,459,506 +0.20(+3.23%)
Jan 17, 2023 5.826 6.170 5.803 6.059 4,838,426 +0.35(+6.21%)
Jan 13, 2023 5.891 5.909 5.667 5.704 4,706,629 -0.14(-2.39%)
Jan 12, 2023 5.891 6.124 5.807 5.844 5,064,372 -0.22(-3.69%)
Jan 11, 2023 5.909 6.175 5.881 6.068 4,063,284 +0.13(+2.20%)
Jan 10, 2023 6.096 6.234 5.919 5.937 3,887,368 -0.21(-3.48%)
Jan 09, 2023 5.872 6.180 5.863 6.152 5,107,086 +0.17(+2.80%)
Jan 06, 2023 6.198 6.413 5.944 5.984 5,681,722 -0.45(-6.96%)
Jan 05, 2023 6.534 6.702 6.422 6.431 4,361,235 +0.14(+2.22%)
Jan 04, 2023 6.720 6.739 6.208 6.292 6,577,704 -0.67(-9.64%)
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.