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

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

4.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2019 891.60 900.16 868.70 869.62 56,621 -58.07(-6.26%)
Jan 30, 2019 977.43 984.60 886.05 927.69 64,531 -30.08(-3.14%)
Jan 29, 2019 993.86 1020 957.77 957.77 60,901 -68.24(-6.65%)
Jan 28, 2019 1098 1098 1020 1026 27,774 -62.00(-5.70%)
Jan 25, 2019 1169 1169 1083 1088 39,706 -131.41(-10.78%)
Jan 24, 2019 1238 1238 1203 1219 9,573 +6.71(+0.55%)
Jan 23, 2019 1253 1262 1188 1213 14,084 -15.50(-1.26%)
Jan 22, 2019 1241 1263 1208 1228 13,773 -21.05(-1.68%)
Jan 18, 2019 1181 1260 1175 1249 27,461 +107.34(+9.40%)
Jan 17, 2019 1171 1180 1127 1142 26,991 -13.88(-1.20%)
Jan 16, 2019 1156 1177 1134 1156 23,067 -2.77(-0.24%)
Jan 15, 2019 1090 1176 1082 1159 22,508 +53.90(+4.88%)
Jan 14, 2019 1080 1123 1063 1105 18,216 +9.02(+0.82%)
Jan 11, 2019 1082 1105 1064 1096 17,065 +5.55(+0.51%)
Jan 10, 2019 1030 1097 1025 1090 27,172 +60.62(+5.89%)
Jan 09, 2019 1077 1077 1011 1029 29,416 -36.79(-3.45%)
Jan 08, 2019 1128 1151 1059 1066 28,477 -19.89(-1.83%)
Jan 07, 2019 1027 1093 1020 1086 23,810 +43.03(+4.13%)
Jan 04, 2019 1081 1089 1032 1043 39,823 +11.80(+1.14%)
Jan 03, 2019 1106 1117 1011 1031 44,573 -121.69(-10.55%)
Jan 02, 2019 1175 1197 1124 1153 29,673 -9.95(-0.86%)
Dec 31, 2018 1234 1276 1161 1163 20,363 -93.93(-7.47%)
Dec 28, 2018 1237 1267 1209 1257 16,490 +24.99(+2.03%)
Dec 27, 2018 1243 1280 1219 1232 10,935 -55.71(-4.33%)
Dec 26, 2018 1178 1321 1168 1288 25,490 +66.52(+5.45%)
Dec 24, 2018 1284 1294 1213 1221 16,522 -127.72(-9.47%)
Dec 21, 2018 1339 1412 1307 1349 20,314 +22.63(+1.71%)
Dec 20, 2018 1317 1378 1284 1326 28,660 -182.69(-12.11%)
Dec 19, 2018 1293 1519 1213 1509 39,600 +179.00(+13.46%)
Dec 18, 2018 1436 1443 1310 1330 24,350 -108.79(-7.56%)
Dec 17, 2018 1563 1563 1422 1439 20,212 -159.82(-10.00%)
Dec 14, 2018 1589 1628 1553 1598 16,621 +91.23(+6.05%)
Dec 13, 2018 1524 1540 1502 1507 9,500 +3.69(+0.25%)
Dec 12, 2018 1582 1582 1489 1504 18,085 -70.21(-4.46%)
Dec 11, 2018 1577 1613 1526 1574 12,460 -26.10(-1.63%)
Dec 10, 2018 1587 1635 1513 1600 15,676 +40.65(+2.61%)
Dec 07, 2018 1701 1701 1522 1559 22,129 -154.05(-8.99%)
Dec 06, 2018 1698 1750 1660 1713 11,678 -10.86(-0.63%)
Dec 04, 2018 1684 1750 1658 1724 11,529 -19.17(-1.10%)
Dec 03, 2018 1714 1794 1692 1743 12,699 -86.15(-4.71%)
Nov 30, 2018 1815 1882 1784 1829 12,149 +42.96(+2.40%)
Nov 29, 2018 1686 1790 1682 1786 7,714 +70.21(+4.09%)
Nov 28, 2018 1901 1906 1654 1716 20,030 -151.74(-8.12%)
Nov 27, 2018 1777 1902 1762 1868 12,697 +100.70(+5.70%)
Nov 26, 2018 1695 1780 1649 1767 14,215 +51.28(+2.99%)
Nov 23, 2018 1624 1725 1606 1716 11,174 +132.80(+8.39%)
Nov 21, 2018 1583 1583 1583 0 -129.34(-7.55%)
Nov 20, 2018 1642 1796 1642 1713 19,851 +47.12(+2.83%)
Nov 19, 2018 1687 1687 1605 1665 17,063 -29.80(-1.76%)
Nov 16, 2018 1686 1712 1654 1695 12,724 -63.28(-3.60%)
Nov 15, 2018 1837 1837 1744 1759 21,209 -110.40(-5.91%)
Nov 14, 2018 1968 1988 1796 1869 21,402 -102.09(-5.18%)
Nov 13, 2018 1857 1996 1856 1971 24,428 +78.53(+4.15%)
Nov 12, 2018 1802 1907 1788 1893 17,013 +124.03(+7.01%)
Nov 09, 2018 1759 1802 1741 1768 21,830 +78.29(+4.63%)
Nov 08, 2018 1694 1714 1631 1690 20,713 +23.56(+1.41%)
Nov 07, 2018 1582 1671 1575 1667 18,321 +40.88(+2.51%)
Nov 06, 2018 1574 1646 1545 1626 16,432 +57.05(+3.64%)
Nov 05, 2018 1611 1620 1529 1569 24,470 -34.18(-2.13%)
Nov 02, 2018 1612 1632 1560 1603 18,479 +8.54(+0.54%)
Nov 01, 2018 1629 1651 1542 1594 35,120 -145.97(-8.39%)
Oct 31, 2018 1687 1778 1686 1740 21,271 +107.86(+6.61%)
Oct 30, 2018 1661 1703 1551 1632 17,618 -18.93(-1.15%)
Oct 29, 2018 1582 1651 1527 1651 20,732 +62.59(+3.94%)
Oct 26, 2018 1524 1592 1453 1589 20,877 +34.18(+2.20%)
Oct 25, 2018 1418 1575 1397 1555 27,207 +131.65(+9.25%)
Oct 24, 2018 1383 1438 1347 1423 19,614 +37.88(+2.73%)
Oct 23, 2018 1317 1409 1285 1385 23,103 -48.04(-3.35%)
Oct 22, 2018 1419 1460 1406 1433 20,774 +43.19(+3.11%)
Oct 19, 2018 1382 1409 1355 1390 20,327 -36.96(-2.59%)
Oct 18, 2018 1401 1431 1341 1427 24,664 +15.71(+1.11%)
Oct 17, 2018 1386 1426 1342 1411 34,149 +41.11(+3.00%)
Oct 16, 2018 1339 1425 1320 1370 33,659 +3.23(+0.24%)
Oct 15, 2018 1395 1399 1289 1367 42,912 -69.98(-4.87%)
Oct 12, 2018 1442 1531 1409 1437 39,118 -1.62(-0.11%)
Oct 11, 2018 1661 1702 1401 1438 51,607 -337.66(-19.01%)
Oct 10, 2018 1820 1897 1765 1776 16,069 -33.73(-1.86%)
Oct 09, 2018 1761 1818 1737 1810 14,704 +95.39(+5.56%)
Oct 08, 2018 1851 1863 1711 1714 17,675 -44.34(-2.52%)
Oct 05, 2018 1711 1767 1675 1759 11,101 +29.56(+1.71%)
Oct 04, 2018 1698 1764 1632 1729 21,128 -9.93(-0.57%)
Oct 03, 2018 1664 1750 1645 1739 18,298 +51.04(+3.02%)
Oct 02, 2018 1742 1754 1651 1688 25,392 -129.34(-7.12%)
Oct 01, 2018 1859 1860 1788 1817 23,101 +0.70(+0.04%)
Sep 28, 2018 1872 1880 1763 1817 27,926 -93.78(-4.91%)
Sep 27, 2018 1890 1940 1876 1911 30,950 +121.03(+6.76%)
Sep 26, 2018 1750 1813 1687 1790 33,956 +80.37(+4.70%)
Sep 25, 2018 1688 1731 1650 1709 17,536 -15.48(-0.90%)
Sep 24, 2018 1664 1742 1631 1725 24,741 +47.24(+2.82%)
Sep 21, 2018 1705 1728 1637 1677 31,105 +63.13(+3.91%)
Sep 20, 2018 1605 1705 1585 1614 28,031 -68.66(-4.08%)
Sep 19, 2018 1791 1791 1639 1683 36,846 -153.92(-8.38%)
Sep 18, 2018 1820 1881 1780 1837 24,596 +20.05(+1.10%)
Sep 17, 2018 1900 1953 1788 1817 29,750 -147.69(-7.52%)
Sep 14, 2018 1902 1978 1877 1964 23,679 +77.88(+4.13%)
Sep 13, 2018 1796 1935 1767 1887 22,500 +37.32(+2.02%)
Sep 12, 2018 2106 2113 1800 1849 40,823 -206.44(-10.04%)
Sep 11, 2018 2130 2192 2041 2056 26,628 +0.69(+0.03%)
Sep 10, 2018 1992 2081 1962 2055 14,676 +85.48(+4.34%)
Sep 07, 2018 2001 2056 1918 1970 19,990 -19.36(-0.97%)
Sep 06, 2018 1931 2000 1872 1989 22,423 +17.98(+0.91%)
Sep 05, 2018 1898 1992 1891 1971 21,515 +60.36(+3.16%)
Sep 04, 2018 1887 1970 1866 1911 23,974 +96.08(+5.30%)
Aug 31, 2018 1814 1814 1814 0 +25.12(+1.40%)
Aug 30, 2018 1747 1815 1747 1789 24,442 +78.11(+4.56%)
Aug 29, 2018 1698 1750 1673 1711 20,939 +3.22(+0.19%)
Aug 28, 2018 1572 1757 1552 1708 54,911 +100.23(+6.23%)
Aug 27, 2018 1694 1698 1599 1608 25,284 -102.53(-5.99%)
Aug 24, 2018 1851 1864 1642 1710 51,812 -223.96(-11.58%)
Aug 23, 2018 1831 1982 1823 1934 32,129 +171.19(+9.71%)
Aug 22, 2018 1738 1809 1737 1763 30,322 -11.05(-0.62%)
Aug 21, 2018 1802 1845 1751 1774 21,737 -41.02(-2.26%)
Aug 20, 2018 1820 1895 1759 1815 35,408 -73.73(-3.90%)
Aug 17, 2018 1994 2016 1836 1889 47,923 -154.37(-7.56%)
Aug 16, 2018 1823 2044 1760 2043 42,429 +166.81(+8.89%)
Aug 15, 2018 1688 1920 1688 1876 54,824 +286.17(+17.99%)
Aug 14, 2018 1545 1603 1523 1590 16,698 +35.48(+2.28%)
Aug 13, 2018 1456 1580 1452 1555 29,990 +143.32(+10.15%)
Aug 10, 2018 1394 1419 1360 1411 20,181 +28.34(+2.05%)
Aug 09, 2018 1361 1385 1321 1383 16,327 +0.92(+0.07%)
Aug 08, 2018 1388 1423 1366 1382 14,528 -3.23(-0.23%)
Aug 07, 2018 1311 1395 1309 1385 11,106 +42.17(+3.14%)
Aug 06, 2018 1308 1347 1306 1343 11,451 +43.55(+3.35%)
Aug 03, 2018 1299 1315 1250 1300 14,873 -26.50(-2.00%)
Aug 02, 2018 1290 1334 1285 1326 11,540 +41.01(+3.19%)
Aug 01, 2018 1268 1293 1257 1285 10,911 +19.36(+1.53%)
Jul 31, 2018 1282 1284 1227 1266 16,041 -3.46(-0.27%)
Jul 30, 2018 1245 1275 1245 1269 6,677 +23.27(+1.87%)
Jul 27, 2018 1238 1252 1219 1246 11,796 +0.00(+0.00%)
Jul 26, 2018 1214 1247 1200 1246 14,483 +55.07(+4.62%)
Jul 25, 2018 1210 1234 1191 1191 14,221 -42.86(-3.47%)
Jul 24, 2018 1251 1256 1225 1234 9,117 -35.48(-2.80%)
Jul 23, 2018 1248 1280 1233 1269 14,452 +40.09(+3.26%)
Jul 20, 2018 1229 1242 1209 1229 14,277 -24.42(-1.95%)
Jul 19, 2018 1272 1272 1198 1254 24,447 +47.00(+3.90%)
Jul 18, 2018 1233 1255 1201 1207 19,125 -15.21(-1.24%)
Jul 17, 2018 1233 1237 1204 1222 15,321 +17.05(+1.42%)
Jul 16, 2018 1193 1211 1181 1205 15,451 +27.88(+2.37%)
Jul 13, 2018 1176 1182 1158 1177 19,867 +21.43(+1.85%)
Jul 12, 2018 1147 1160 1131 1156 14,996 -16.59(-1.42%)
Jul 11, 2018 1118 1176 1107 1172 50,151 +80.88(+7.41%)
Jul 10, 2018 1106 1123 1085 1091 29,195 +8.75(+0.81%)
Jul 09, 2018 1057 1090 1049 1082 35,999 -3.45(-0.32%)
Jul 06, 2018 1100 1103 1069 1086 39,076 -17.98(-1.63%)
Jul 05, 2018 1113 1120 1096 1104 41,443 -33.41(-2.94%)
Jul 03, 2018 1137 1137 1137 0 -66.35(-5.51%)
Jul 02, 2018 1199 1223 1184 1204 22,176 +33.18(+2.83%)
Jun 29, 2018 1212 1212 1155 1170 23,721 -51.62(-4.22%)
Jun 28, 2018 1219 1239 1212 1222 7,804 -8.29(-0.67%)
Jun 27, 2018 1214 1233 1190 1230 20,040 +31.80(+2.65%)
Jun 26, 2018 1213 1218 1188 1199 16,088 +11.29(+0.95%)
Jun 25, 2018 1168 1195 1162 1187 16,841 +25.11(+2.16%)
Jun 22, 2018 1194 1194 1157 1162 22,831 -39.86(-3.32%)
Jun 21, 2018 1214 1219 1185 1202 15,844 -13.59(-1.12%)
Jun 20, 2018 1192 1226 1176 1216 15,673 +25.57(+2.15%)
Jun 19, 2018 1199 1202 1178 1190 15,339 +22.20(+1.90%)
Jun 18, 2018 1175 1175 1152 1168 18,799 +3.00(+0.26%)
Jun 15, 2018 1182 1119 1165 37,597 +45.61(+4.08%)
Jun 14, 2018 1123 1128 1106 1119 33,562 -18.20(-1.60%)
Jun 13, 2018 1152 1203 1125 1137 41,445 -15.20(-1.32%)
Jun 12, 2018 1147 1158 1135 1153 23,271 +13.59(+1.19%)
Jun 11, 2018 1157 1165 1124 1139 24,965 -24.88(-2.14%)
Jun 08, 2018 1150 1166 1149 1164 19,452 +21.42(+1.87%)
Jun 07, 2018 1132 1152 1129 1143 20,225 +5.99(+0.53%)
Jun 06, 2018 1156 1137 31,036 -5.99(-0.52%)
Jun 05, 2018 1157 1173 1136 1143 25,314 -17.28(-1.49%)
Jun 04, 2018 1126 1162 1126 1160 23,796 -1.15(-0.10%)
Jun 01, 2018 1167 1188 1142 1161 34,539 -3.91(-0.34%)
May 31, 2018 1139 1167 1128 1165 21,891 +35.93(+3.18%)
May 30, 2018 1159 1161 1124 1129 27,686 -47.68(-4.05%)
May 29, 2018 1187 1197 1147 1177 34,484 +28.10(+2.45%)
May 25, 2018 1149 1149 1149 0 +57.82(+5.30%)
May 24, 2018 1122 1128 1089 1091 41,342 -44.23(-3.90%)
May 23, 2018 1178 1184 1128 1135 30,329 -33.17(-2.84%)
May 22, 2018 1130 1170 1119 1168 31,101 +37.09(+3.28%)
May 21, 2018 1156 1170 1129 1131 27,067 -25.80(-2.23%)
May 18, 2018 1178 1187 1136 1157 33,531 +0.46(+0.04%)
May 17, 2018 1156 1173 1155 1156 27,736 -2.53(-0.22%)
May 16, 2018 1154 1164 1134 1159 33,081 +1.15(+0.10%)
May 15, 2018 1155 1183 1139 1158 67,022 +70.48(+6.48%)
May 14, 2018 1056 1097 1052 1087 37,465 +28.11(+2.65%)
May 11, 2018 1028 1072 1024 1059 42,532 +20.50(+1.97%)
May 10, 2018 1073 1073 1037 1039 70,535 -64.73(-5.87%)
May 09, 2018 1094 1115 1075 1103 39,015 +0.69(+0.06%)
May 08, 2018 1128 1154 1084 1103 60,553 -8.06(-0.73%)
May 07, 2018 1112 1114 1085 1111 23,915 +18.89(+1.73%)
May 04, 2018 1115 1130 1085 1092 38,610 -7.60(-0.69%)
May 03, 2018 1083 1122 1079 1099 39,300 -41.93(-3.67%)
May 02, 2018 1166 1168 1067 1141 82,736 -36.62(-3.11%)
May 01, 2018 1214 1226 1176 1178 49,449 -20.96(-1.75%)
Apr 30, 2018 1191 1205 1168 1199 48,215 +54.13(+4.73%)
Apr 27, 2018 1136 1162 1136 1145 17,507 -8.76(-0.76%)
Apr 26, 2018 1148 1175 1134 1154 29,754 -15.43(-1.32%)
Apr 25, 2018 1175 1190 1141 1169 52,723 +39.62(+3.51%)
Apr 24, 2018 1152 1160 1121 1129 35,886 -38.24(-3.28%)
Apr 23, 2018 1140 1173 1140 1168 65,504 +67.03(+6.09%)
Apr 20, 2018 1086 1115 1085 1101 55,149 +51.14(+4.87%)
Apr 19, 2018 1052 1090 1022 1049 67,226 -12.21(-1.15%)
Apr 18, 2018 1057 1065 1023 1062 87,983 -24.88(-2.29%)
Apr 17, 2018 1119 1127 1073 1087 53,583 -19.34(-1.75%)
Apr 16, 2018 1096 1128 1091 1106 39,897 +1.38(+0.12%)
Apr 13, 2018 1136 1137 1084 1105 62,746 -65.42(-5.59%)
Apr 12, 2018 1158 1175 1141 1170 60,502 +49.75(+4.44%)
Apr 11, 2018 1170 1171 1071 1120 144,567 -84.99(-7.05%)
Apr 10, 2018 1220 1227 1180 1205 51,749 -29.49(-2.39%)
Apr 09, 2018 1243 1267 1199 1235 43,381 +3.69(+0.30%)
Apr 06, 2018 1230 1253 1221 1231 35,495 -34.55(-2.73%)
Apr 05, 2018 1311 1313 1263 1266 26,918 -20.04(-1.56%)
Apr 04, 2018 1227 1299 1227 1286 29,892 +11.74(+0.92%)
Apr 03, 2018 1251 1291 1245 1274 49,803 +53.44(+4.38%)
Apr 02, 2018 1215 1239 1177 1220 46,465 -38.00(-3.02%)
Mar 29, 2018 1258 1258 1258 0 -55.75(-4.24%)
Mar 28, 2018 1269 1323 1264 1314 59,445 +82.24(+6.68%)
Mar 27, 2018 1221 1249 1203 1232 63,363 +58.27(+4.96%)
Mar 26, 2018 1168 1178 1150 1174 51,925 -20.27(-1.70%)
Mar 23, 2018 1196 1213 1151 1194 81,970 -81.08(-6.36%)
Mar 22, 2018 1255 1283 1234 1275 43,782 +45.61(+3.71%)
Mar 21, 2018 1323 1341 1200 1229 121,542 -143.74(-10.47%)
Mar 20, 2018 1356 1387 1348 1373 35,764 +38.70(+2.90%)
Mar 19, 2018 1373 1397 1310 1334 39,140 -38.93(-2.83%)
Mar 16, 2018 1359 1404 1353 1373 72,701 +17.05(+1.26%)
Mar 15, 2018 1342 1374 1332 1356 50,193 +38.93(+2.96%)
Mar 14, 2018 1321 1333 1293 1317 23,952 +0.00(+0.00%)
Mar 13, 2018 1299 1347 1282 1317 33,768 +13.59(+1.04%)
Mar 12, 2018 1362 1383 1299 1304 48,544 -29.95(-2.25%)
Mar 09, 2018 1350 1356 1283 1334 62,243 +4.84(+0.36%)
Mar 08, 2018 1323 1365 1313 1329 45,856 -11.29(-0.84%)
Mar 07, 2018 1356 1340 75,084 +88.23(+7.05%)
Mar 06, 2018 1277 1277 1201 1252 92,744 -78.78(-5.92%)
Mar 05, 2018 1352 1370 1323 1331 29,975 -7.83(-0.58%)
Mar 02, 2018 1278 1345 1263 1339 46,266 +18.19(+1.38%)
Mar 01, 2018 1420 1474 1299 1320 93,908 -63.34(-4.58%)
Feb 28, 2018 1357 1386 1330 1384 38,291 +19.35(+1.42%)
Feb 27, 2018 1291 1392 1287 1364 69,963 +106.65(+8.48%)
Feb 26, 2018 1283 1303 1252 1258 34,546 -66.57(-5.03%)
Feb 23, 2018 1360 1382 1307 1324 44,267 -49.07(-3.57%)
Feb 22, 2018 1378 1373 50,114 -1.61(-0.12%)
Feb 21, 2018 1313 1375 1218 1375 85,380 +11.29(+0.83%)
Feb 20, 2018 1305 1381 1281 1364 71,259 +105.27(+8.37%)
Feb 16, 2018 1258 1258 1258 0 +106.65(+9.26%)
Feb 15, 2018 1155 1198 1139 1152 69,385 -11.29(-0.97%)
Feb 14, 2018 1366 1399 1142 1163 123,289 -184.74(-13.71%)
Feb 13, 2018 1371 1407 1332 1348 33,199 -38.47(-2.78%)
Feb 12, 2018 1505 1536 1329 1386 67,760 -164.92(-10.63%)
Feb 09, 2018 1446 1650 1445 1551 62,519 +99.97(+6.89%)
Feb 08, 2018 1449 1481 1377 1451 40,467 -10.60(-0.73%)
Feb 07, 2018 1453 1481 1392 1462 42,970 +41.46(+2.92%)
Feb 06, 2018 1359 1427 1338 1420 50,187 +107.34(+8.18%)
Feb 05, 2018 1329 1369 1299 1313 49,463 -17.96(-1.35%)
Feb 02, 2018 1249 1347 1248 1331 106,973 +145.35(+12.26%)
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.