Skip to main content

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

28.44 +0.95 (+3.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 72.20 72.72 69.47 71.73 1,024,109 +0.28(+0.40%)
Aug 30, 2022 67.77 72.36 67.77 71.45 1,608,624 +3.96(+5.87%)
Aug 29, 2022 66.64 68.05 63.99 67.49 1,082,806 +1.70(+2.58%)
Aug 26, 2022 60.26 66.59 59.70 65.79 1,425,506 +6.28(+10.55%)
Aug 25, 2022 59.32 61.21 59.09 59.51 832,201 -0.99(-1.64%)
Aug 24, 2022 63.19 64.32 60.31 60.50 1,225,466 -2.27(-3.61%)
Aug 23, 2022 65.31 65.41 59.65 62.77 1,050,599 -2.64(-4.04%)
Aug 22, 2022 66.49 67.39 64.75 65.41 918,783 +0.75(+1.17%)
Aug 19, 2022 62.34 64.87 62.06 64.65 783,493 +3.78(+6.20%)
Aug 18, 2022 61.21 62.58 60.22 60.88 932,484 -0.80(-1.30%)
Aug 17, 2022 57.72 62.15 57.72 61.68 1,268,191 +5.05(+8.92%)
Aug 16, 2022 57.29 57.95 56.28 56.63 648,794 +0.24(+0.42%)
Aug 15, 2022 56.73 58.05 56.07 56.40 726,246 +2.50(+4.64%)
Aug 12, 2022 55.55 56.21 53.37 53.89 932,538 -2.74(-4.83%)
Aug 11, 2022 53.89 56.82 53.28 56.63 762,762 +2.27(+4.17%)
Aug 10, 2022 53.47 55.15 51.58 54.37 892,737 -0.05(-0.09%)
Aug 09, 2022 53.14 55.92 52.81 54.41 703,342 +0.99(+1.86%)
Aug 08, 2022 54.79 54.93 52.34 53.42 730,591 -3.07(-5.43%)
Aug 05, 2022 59.18 60.41 56.49 56.49 900,349 +0.80(+1.44%)
Aug 04, 2022 60.12 61.02 54.11 55.69 1,220,479 -5.80(-9.44%)
Aug 03, 2022 58.42 62.48 58.24 61.49 915,348 +2.22(+3.74%)
Aug 02, 2022 57.76 59.51 54.98 59.27 1,099,148 +1.46(+2.53%)
Aug 01, 2022 57.15 59.04 56.77 57.81 870,391 +0.33(+0.57%)
Jul 29, 2022 58.57 61.40 57.01 57.48 1,105,191 -1.84(-3.10%)
Jul 28, 2022 60.17 61.87 57.53 59.32 1,431,053 -4.34(-6.82%)
Jul 27, 2022 67.82 69.94 62.72 63.66 1,020,035 -5.14(-7.48%)
Jul 26, 2022 70.22 70.74 67.72 68.81 548,822 -1.27(-1.82%)
Jul 25, 2022 68.76 72.39 68.24 70.08 891,307 +0.94(+1.37%)
Jul 22, 2022 66.31 69.33 62.15 69.14 874,312 +1.84(+2.74%)
Jul 21, 2022 70.36 72.02 66.87 67.30 836,833 -4.20(-5.87%)
Jul 20, 2022 67.96 71.64 66.57 71.50 837,544 +3.35(+4.92%)
Jul 19, 2022 69.18 70.27 66.16 68.15 915,949 -3.11(-4.37%)
Jul 18, 2022 70.55 71.40 67.86 71.26 718,152 -1.89(-2.58%)
Jul 15, 2022 71.64 76.69 71.36 73.15 653,124 +0.14(+0.19%)
Jul 14, 2022 73.43 78.01 72.39 73.01 1,078,181 +5.47(+8.11%)
Jul 13, 2022 73.71 74.05 65.36 67.53 1,195,530 -5.10(-7.02%)
Jul 12, 2022 70.60 74.05 68.95 72.63 897,091 +1.79(+2.53%)
Jul 11, 2022 69.94 71.07 67.39 70.84 973,333 +2.74(+4.02%)
Jul 08, 2022 67.49 70.32 65.74 68.10 855,421 +0.33(+0.49%)
Jul 07, 2022 69.80 69.99 65.17 67.77 634,922 -3.07(-4.33%)
Jul 06, 2022 69.09 74.52 68.05 70.84 1,204,615 +1.89(+2.74%)
Jul 05, 2022 63.71 71.17 63.43 68.95 1,486,686 +7.13(+11.53%)
Jul 01, 2022 68.38 69.14 60.74 61.82 1,106,275 -4.01(-6.09%)
Jun 30, 2022 61.87 66.12 61.73 65.83 1,209,833 +4.58(+7.47%)
Jun 29, 2022 57.57 62.29 57.39 61.26 621,401 +2.31(+3.92%)
Jun 28, 2022 54.70 59.23 54.32 58.94 817,173 +4.15(+7.58%)
Jun 27, 2022 54.60 57.01 54.46 54.79 821,248 +0.90(+1.66%)
Jun 24, 2022 57.76 58.66 53.47 53.89 1,015,874 -4.20(-7.23%)
Jun 23, 2022 53.80 59.06 53.09 58.09 1,398,269 +5.05(+9.52%)
Jun 22, 2022 51.63 53.23 49.69 53.04 860,142 +1.93(+3.79%)
Jun 21, 2022 50.87 52.15 49.10 51.11 803,076 +0.14(+0.28%)
Jun 17, 2022 49.65 52.01 49.65 50.97 584,358 +1.93(+3.95%)
Jun 16, 2022 52.05 53.61 48.18 49.03 1,348,968 -1.32(-2.62%)
Jun 15, 2022 50.17 53.92 48.84 50.35 1,343,949 -2.78(-5.24%)
Jun 14, 2022 50.59 54.22 50.45 53.14 1,001,558 +2.60(+5.14%)
Jun 13, 2022 47.71 50.57 47.05 50.54 960,174 +7.13(+16.41%)
Jun 10, 2022 49.60 50.64 42.90 43.42 1,196,038 -4.58(-9.54%)
Jun 09, 2022 44.88 48.02 44.88 47.99 819,624 +3.73(+8.42%)
Jun 08, 2022 44.41 45.26 43.42 44.27 658,188 +0.66(+1.52%)
Jun 07, 2022 44.74 44.94 43.18 43.61 511,439 -0.66(-1.49%)
Jun 06, 2022 41.39 44.79 41.39 44.27 637,529 +1.51(+3.53%)
Jun 03, 2022 42.00 43.18 41.01 42.76 596,767 +2.03(+4.98%)
Jun 02, 2022 45.30 45.30 40.21 40.73 855,810 -5.66(-12.21%)
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.