Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.150 +0.270 (+5.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 193.57 198.25 188.88 190.22 373,750 -4.52(-2.32%)
Jun 27, 2019 195.24 199.09 193.40 194.74 474,877 +4.35(+2.28%)
Jun 26, 2019 200.26 200.76 185.87 190.39 658,671 +2.18(+1.16%)
Jun 25, 2019 176.34 198.59 175.67 188.21 941,337 +19.57(+11.61%)
Jun 24, 2019 188.41 189.84 171.35 168.64 830,202 -22.79(-11.91%)
Jun 21, 2019 195.90 203.39 191.27 191.43 495,913 -3.99(-2.04%)
Jun 20, 2019 206.26 208.65 191.43 195.42 902,400 -29.49(-13.11%)
Jun 19, 2019 238.14 240.05 223.15 224.91 568,025 -9.56(-4.08%)
Jun 18, 2019 231.60 243.24 227.14 234.47 447,827 -6.38(-2.65%)
Jun 17, 2019 244.51 249.93 239.89 240.85 265,864 -3.51(-1.43%)
Jun 14, 2019 239.09 251.05 233.51 244.35 471,100 -3.51(-1.41%)
Jun 13, 2019 255.67 256.63 246.58 247.86 299,094 -8.45(-3.30%)
Jun 12, 2019 263.00 263.00 251.68 256.31 323,110 -12.91(-4.80%)
Jun 11, 2019 277.99 278.94 265.39 269.22 279,344 -3.67(-1.34%)
Jun 10, 2019 274.64 280.85 271.45 272.88 319,563 +13.71(+5.29%)
Jun 07, 2019 254.07 264.53 251.37 259.18 356,561 -1.59(-0.61%)
Jun 06, 2019 267.31 269.06 257.90 260.77 329,762 -8.13(-3.02%)
Jun 05, 2019 260.29 278.14 254.24 268.90 360,454 -0.16(-0.06%)
Jun 04, 2019 284.68 284.84 268.74 269.06 269,087 -5.10(-1.86%)
Jun 03, 2019 295.68 298.07 272.72 274.16 356,055 -37.30(-11.98%)
May 31, 2019 332.82 332.82 304.44 311.46 342,501 -42.24(-11.94%)
May 30, 2019 370.27 375.38 351.46 353.70 142,259 -18.01(-4.85%)
May 29, 2019 367.56 376.17 365.65 371.71 116,149 -0.32(-0.09%)
May 28, 2019 373.78 379.20 368.36 372.03 143,821 +7.49(+2.05%)
May 24, 2019 369.00 373.14 361.67 364.54 124,288 -5.42(-1.46%)
May 23, 2019 365.65 372.19 347.00 369.95 190,391 -5.58(-1.49%)
May 22, 2019 358.48 380.16 357.36 375.53 157,603 +18.33(+5.13%)
May 21, 2019 365.97 370.12 356.41 357.20 177,386 -1.27(-0.36%)
May 20, 2019 356.88 360.63 350.03 358.48 122,632 +1.12(+0.31%)
May 17, 2019 370.59 373.94 354.33 357.36 172,960 -6.85(-1.88%)
May 16, 2019 358.64 372.51 356.25 364.22 198,598 +11.48(+3.25%)
May 15, 2019 346.05 353.70 341.42 352.74 172,462 +3.03(+0.87%)
May 14, 2019 349.55 362.62 347.64 349.71 119,251 +3.67(+1.06%)
May 13, 2019 361.83 373.78 343.02 346.05 242,604 -36.18(-9.47%)
May 10, 2019 367.40 383.34 366.93 382.23 221,544 +9.09(+2.43%)
May 09, 2019 368.84 376.01 355.29 373.14 246,497 +2.07(+0.56%)
May 08, 2019 348.28 378.08 344.77 371.07 244,433 +11.80(+3.28%)
May 07, 2019 376.65 384.14 352.54 359.28 224,462 -23.11(-6.04%)
May 06, 2019 383.34 386.69 372.82 382.39 148,979 -0.16(-0.04%)
May 03, 2019 376.01 383.82 365.49 382.55 233,715 -6.85(-1.76%)
May 02, 2019 382.55 390.84 373.62 389.40 305,441 +19.61(+5.30%)
May 01, 2019 355.29 378.88 340.94 369.80 550,764 +19.45(+5.55%)
Apr 30, 2019 354.49 355.93 344.29 350.35 212,327 -3.35(-0.95%)
Apr 29, 2019 336.48 358.48 336.32 353.70 280,204 +21.84(+6.58%)
Apr 26, 2019 344.61 344.61 326.12 331.86 285,693 -21.36(-6.05%)
Apr 25, 2019 343.18 358.80 336.88 353.22 278,665 +6.53(+1.89%)
Apr 24, 2019 356.73 364.06 337.68 346.68 356,199 -10.04(-2.82%)
Apr 23, 2019 358.00 361.83 348.92 356.73 320,655 +8.45(+2.43%)
Apr 22, 2019 328.03 350.83 327.72 348.28 277,202 +16.74(+5.05%)
Apr 18, 2019 318.79 337.76 313.69 331.54 397,560 +15.30(+4.84%)
Apr 17, 2019 310.18 324.05 306.12 316.24 376,840 +6.38(+2.06%)
Apr 16, 2019 305.24 311.14 302.69 309.86 414,322 +16.74(+5.71%)
Apr 15, 2019 304.12 307.31 291.69 293.13 331,671 -1.75(-0.59%)
Apr 12, 2019 293.29 297.43 288.50 294.88 290,385 +2.55(+0.87%)
Apr 11, 2019 289.30 297.91 282.45 292.33 421,761 +13.71(+4.92%)
Apr 10, 2019 272.41 280.06 268.26 278.62 408,018 +6.54(+2.40%)
Apr 09, 2019 271.29 277.99 271.13 272.09 259,921 -4.14(-1.50%)
Apr 08, 2019 275.12 281.81 272.56 276.23 302,495 -10.04(-3.51%)
Apr 05, 2019 286.91 292.97 284.84 286.27 323,272 +2.87(+1.01%)
Apr 04, 2019 309.38 312.57 282.45 283.40 519,437 -16.74(-5.58%)
Apr 03, 2019 299.98 300.94 293.13 300.14 270,460 +0.16(+0.05%)
Apr 02, 2019 304.92 306.04 297.43 299.98 267,720 -5.42(-1.77%)
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.