Skip to main content

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

7.485 -0.215 (-2.79%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.90 22.24 21.55 22.17 3,083,307 +0.90(+4.23%)
Oct 28, 2022 21.63 21.98 21.19 21.27 2,684,482 +0.29(+1.38%)
Oct 27, 2022 20.31 21.04 20.15 20.98 3,427,764 +0.43(+2.10%)
Oct 26, 2022 21.35 21.35 20.06 20.55 3,329,649 -1.29(-5.92%)
Oct 25, 2022 22.46 22.57 21.52 21.85 3,108,854 -0.87(-3.83%)
Oct 24, 2022 22.55 23.48 22.44 22.72 3,903,336 +0.63(+2.84%)
Oct 21, 2022 24.17 24.40 21.96 22.09 4,672,373 -2.29(-9.41%)
Oct 20, 2022 24.73 25.02 23.06 24.38 3,465,906 -0.65(-2.58%)
Oct 19, 2022 24.53 25.25 24.28 25.03 3,454,409 +1.42(+6.03%)
Oct 18, 2022 23.36 24.16 23.12 23.61 3,508,323 -0.30(-1.25%)
Oct 17, 2022 24.01 24.08 23.18 23.91 2,805,862 -1.65(-6.45%)
Oct 14, 2022 23.97 25.58 23.88 25.55 3,081,567 +1.99(+8.42%)
Oct 13, 2022 24.82 25.89 23.27 23.57 3,187,586 +0.59(+2.57%)
Oct 12, 2022 23.34 23.69 22.65 22.98 2,643,400 -0.37(-1.56%)
Oct 11, 2022 22.89 23.48 21.88 23.34 3,893,995 +0.34(+1.47%)
Oct 10, 2022 22.95 23.15 22.00 23.01 3,921,723 +0.80(+3.58%)
Oct 07, 2022 21.08 22.28 20.66 22.21 4,372,198 +1.89(+9.31%)
Oct 06, 2022 20.92 21.28 20.24 20.32 3,816,781 -0.38(-1.85%)
Oct 05, 2022 21.03 21.76 20.70 20.70 5,168,370 +0.57(+2.84%)
Oct 04, 2022 20.56 20.85 19.51 20.13 6,619,536 -1.23(-5.74%)
Oct 03, 2022 22.43 22.75 21.31 21.36 3,886,460 -1.79(-7.73%)
Sep 30, 2022 24.13 24.33 22.24 23.15 3,632,965 -0.79(-3.29%)
Sep 29, 2022 24.57 25.33 23.89 23.93 3,317,863 -0.32(-1.31%)
Sep 28, 2022 26.98 26.98 24.21 24.25 3,923,718 -3.92(-13.92%)
Sep 27, 2022 27.54 28.31 26.69 28.18 2,817,143 -0.36(-1.25%)
Sep 26, 2022 27.50 29.39 26.91 28.53 3,195,516 +1.49(+5.51%)
Sep 23, 2022 25.92 27.65 25.92 27.04 4,012,608 +2.52(+10.27%)
Sep 22, 2022 24.03 24.83 23.42 24.52 2,972,586 +0.18(+0.73%)
Sep 21, 2022 23.93 25.17 22.91 24.35 2,846,876 -0.07(-0.31%)
Sep 20, 2022 23.87 24.90 23.87 24.42 2,561,793 +1.22(+5.25%)
Sep 19, 2022 24.84 24.94 23.16 23.20 2,327,849 -0.86(-3.58%)
Sep 16, 2022 25.37 25.75 23.40 24.06 4,527,067 -0.47(-1.91%)
Sep 15, 2022 23.58 24.94 23.10 24.53 4,534,145 +1.41(+6.12%)
Sep 14, 2022 22.96 23.23 22.34 23.12 3,150,538 -0.10(-0.44%)
Sep 13, 2022 23.03 23.33 22.03 23.22 3,218,576 +1.68(+7.78%)
Sep 12, 2022 21.13 21.78 21.02 21.55 2,872,565 -0.55(-2.50%)
Sep 09, 2022 22.71 22.87 22.01 22.10 2,769,706 -1.40(-5.98%)
Sep 08, 2022 24.02 24.42 23.20 23.50 3,240,005 -0.03(-0.12%)
Sep 07, 2022 25.58 25.82 23.18 23.53 3,637,778 -1.99(-7.78%)
Sep 06, 2022 24.59 25.57 23.82 25.52 3,519,442 +0.81(+3.30%)
Sep 02, 2022 25.28 25.96 23.81 24.70 3,697,308 -1.69(-6.42%)
Sep 01, 2022 25.80 26.60 25.54 26.40 4,176,582 +1.57(+6.34%)
Aug 31, 2022 24.50 24.85 23.99 24.82 3,274,356 +0.52(+2.16%)
Aug 30, 2022 23.41 24.63 23.31 24.30 2,705,269 +0.99(+4.26%)
Aug 29, 2022 23.01 23.48 22.31 23.31 2,085,759 +0.54(+2.39%)
Aug 26, 2022 21.00 23.10 20.71 22.76 4,676,580 +1.96(+9.41%)
Aug 25, 2022 20.74 21.39 20.65 20.81 2,140,424 -0.27(-1.29%)
Aug 24, 2022 21.85 22.15 21.04 21.08 2,809,461 -0.42(-1.96%)
Aug 23, 2022 22.07 22.07 20.56 21.50 3,237,882 -0.72(-3.24%)
Aug 22, 2022 22.86 22.94 22.04 22.22 2,969,326 -0.05(-0.21%)
Aug 19, 2022 21.57 22.38 21.55 22.27 1,964,574 +0.92(+4.30%)
Aug 18, 2022 21.27 21.59 20.93 21.35 2,194,735 -0.04(-0.18%)
Aug 17, 2022 20.26 21.50 20.26 21.39 3,336,378 +1.41(+7.08%)
Aug 16, 2022 20.34 20.57 19.89 19.97 2,214,285 -0.10(-0.51%)
Aug 15, 2022 20.24 20.53 19.97 20.08 2,580,354 +0.76(+3.93%)
Aug 12, 2022 19.82 20.02 19.21 19.32 3,255,114 -0.79(-3.91%)
Aug 11, 2022 19.17 20.24 19.06 20.10 3,239,630 +0.66(+3.37%)
Aug 10, 2022 19.21 19.81 18.78 19.45 4,059,234 -0.27(-1.38%)
Aug 09, 2022 19.41 20.38 19.32 19.72 2,952,187 +0.07(+0.38%)
Aug 08, 2022 19.94 20.03 19.16 19.65 3,152,439 -1.13(-5.45%)
Aug 05, 2022 21.49 22.04 20.72 20.78 3,816,796 +0.22(+1.09%)
Aug 04, 2022 21.56 21.89 19.92 20.55 4,517,619 -1.54(-6.95%)
Aug 03, 2022 21.20 22.45 21.15 22.09 4,036,751 +0.63(+2.92%)
Aug 02, 2022 20.78 21.48 19.80 21.46 4,147,010 +0.54(+2.60%)
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.