Skip to main content

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

4.910 -0.230 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.24 11.64 11.65 2,965,017 -0.82(-6.60%)
Jan 28, 2022 12.43 12.86 12.40 12.48 4,826,916 +0.26(+2.09%)
Jan 27, 2022 11.84 12.27 11.47 12.22 5,449,773 +0.81(+7.13%)
Jan 26, 2022 10.67 11.68 10.43 11.41 7,023,689 +0.96(+9.14%)
Jan 25, 2022 11.02 11.20 10.31 10.45 4,216,841 -0.18(-1.69%)
Jan 24, 2022 10.59 11.34 10.56 10.63 5,618,751 +0.30(+2.93%)
Jan 21, 2022 9.706 10.40 9.640 10.33 4,593,551 +0.58(+5.92%)
Jan 20, 2022 9.261 9.754 9.261 9.753 3,426,092 +0.27(+2.89%)
Jan 19, 2022 10.75 10.82 9.422 9.479 6,373,107 -1.61(-14.51%)
Jan 18, 2022 10.94 11.17 10.60 11.09 3,001,638 +0.25(+2.27%)
Jan 14, 2022 10.84 0 +0.27(+2.60%)
Jan 13, 2022 10.35 10.60 10.22 10.57 2,830,418 +0.31(+3.04%)
Jan 12, 2022 10.67 10.78 10.25 10.25 2,699,576 -0.48(-4.49%)
Jan 11, 2022 11.34 11.55 10.72 10.74 3,131,483 -0.63(-5.57%)
Jan 10, 2022 11.83 12.04 11.36 11.37 3,448,682 -0.20(-1.72%)
Jan 07, 2022 11.72 11.97 11.48 11.57 3,133,750 -0.27(-2.32%)
Jan 06, 2022 11.53 11.86 11.33 11.84 4,072,760 +0.79(+7.19%)
Jan 05, 2022 10.33 11.09 10.07 11.05 3,913,197 +0.55(+5.23%)
Jan 04, 2022 10.49 10.62 10.16 10.50 2,316,506 -0.19(-1.77%)
Jan 03, 2022 10.62 10.72 10.45 10.69 2,266,037 +0.45(+4.44%)
Dec 31, 2021 10.34 10.47 10.21 10.24 2,245,954 -0.19(-1.81%)
Dec 30, 2021 10.76 10.78 10.39 10.43 2,165,898 -0.28(-2.65%)
Dec 29, 2021 10.87 10.92 10.47 10.71 3,210,720 +0.01(+0.09%)
Dec 28, 2021 10.41 10.70 10.19 10.70 3,001,387 +0.26(+2.45%)
Dec 27, 2021 10.43 10.56 10.24 10.44 1,967,439 +0.02(+0.18%)
Dec 23, 2021 10.56 10.79 10.35 10.43 2,377,420 -0.13(-1.25%)
Dec 22, 2021 10.92 11.20 10.55 10.56 2,337,945 -0.47(-4.29%)
Dec 21, 2021 11.07 11.35 10.95 11.03 2,750,762 -0.33(-2.91%)
Dec 20, 2021 11.47 11.80 11.34 11.36 2,927,949 -0.04(-0.33%)
Dec 17, 2021 11.13 11.46 10.92 11.40 3,580,766 +0.19(+1.69%)
Dec 16, 2021 11.95 11.97 11.17 11.21 5,930,560 -1.26(-10.09%)
Dec 15, 2021 12.19 13.12 12.18 12.47 5,464,623 +0.41(+3.37%)
Dec 14, 2021 12.05 12.14 11.65 12.06 3,369,543 +0.49(+4.25%)
Dec 13, 2021 11.41 11.66 11.19 11.57 2,354,906 +0.07(+0.58%)
Dec 10, 2021 11.20 11.60 11.13 11.50 1,946,481 +0.07(+0.58%)
Dec 09, 2021 10.98 11.50 10.95 11.44 2,557,384 +0.65(+6.05%)
Dec 08, 2021 10.95 11.04 10.72 10.78 2,072,292 -0.13(-1.21%)
Dec 07, 2021 11.16 11.26 10.73 10.92 2,747,005 -0.39(-3.43%)
Dec 06, 2021 11.65 11.89 11.25 11.30 3,335,104 -0.20(-1.73%)
Dec 03, 2021 11.51 12.01 11.46 11.50 3,956,484 +0.01(+0.08%)
Dec 02, 2021 11.30 11.92 11.24 11.49 4,388,189 +0.23(+2.01%)
Dec 01, 2021 10.31 11.35 10.07 11.27 3,768,100 +0.78(+7.39%)
Nov 30, 2021 10.26 10.73 9.763 10.49 4,954,272 +0.20(+1.93%)
Nov 29, 2021 10.36 10.60 10.26 10.29 1,879,735 -0.09(-0.82%)
Nov 26, 2021 9.772 10.72 9.772 10.38 3,143,757 +0.54(+5.48%)
Nov 24, 2021 10.11 10.12 9.772 9.839 1,596,747 -0.07(-0.67%)
Nov 23, 2021 9.905 10.14 9.678 9.905 2,313,959 +0.40(+4.18%)
Nov 22, 2021 9.479 9.782 9.224 9.507 3,577,117 +0.42(+4.58%)
Nov 19, 2021 8.760 9.129 8.618 9.091 2,713,798 +0.37(+4.23%)
Nov 18, 2021 8.590 8.751 8.694 8.722 1,551,368 +0.15(+1.77%)
Nov 17, 2021 8.543 8.666 8.334 8.571 1,937,306 -0.15(-1.74%)
Nov 16, 2021 8.448 8.751 8.310 8.722 3,404,029 +0.33(+3.95%)
Nov 15, 2021 8.438 8.599 8.334 8.391 2,474,836 +0.03(+0.34%)
Nov 12, 2021 8.486 8.656 8.280 8.363 2,630,587 -0.10(-1.23%)
Nov 11, 2021 8.609 8.732 8.349 8.467 3,926,654 -0.24(-2.72%)
Nov 10, 2021 8.741 8.703 3,650,010 -0.47(-5.15%)
Nov 09, 2021 9.366 9.668 9.139 9.176 2,782,408 -0.31(-3.29%)
Nov 08, 2021 9.517 9.612 9.394 9.489 2,226,924 -0.21(-2.15%)
Nov 05, 2021 10.12 10.39 9.678 9.697 2,745,361 -0.69(-6.65%)
Nov 04, 2021 9.971 10.40 9.716 10.39 2,985,289 +0.10(+1.01%)
Nov 03, 2021 10.87 10.95 10.15 10.28 3,471,358 -0.28(-2.69%)
Nov 02, 2021 10.42 10.78 10.38 10.57 1,988,168 +0.32(+3.14%)
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.