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 (%)
May 31, 2022 9.006 9.597 8.788 9.432 3,333,711 +0.30(+3.32%)
May 27, 2022 9.053 9.318 8.968 9.129 2,340,224 -0.09(-1.03%)
May 26, 2022 9.318 9.375 8.968 9.224 3,253,962 +0.07(+0.72%)
May 25, 2022 9.186 9.485 9.072 9.157 2,532,133 +0.18(+2.00%)
May 24, 2022 9.205 9.422 8.836 8.978 3,356,544 -0.37(-3.95%)
May 23, 2022 9.120 9.522 9.063 9.347 2,703,638 -0.16(-1.69%)
May 20, 2022 9.280 9.745 9.261 9.507 2,868,819 +0.16(+1.72%)
May 19, 2022 10.17 10.17 9.176 9.347 4,073,963 -1.47(-13.56%)
May 18, 2022 10.35 10.86 10.27 10.81 3,127,111 +0.45(+4.38%)
May 17, 2022 10.24 10.59 10.05 10.36 3,236,369 -0.19(-1.79%)
May 16, 2022 10.77 10.90 10.47 10.55 3,510,164 -0.21(-1.93%)
May 13, 2022 11.71 11.74 10.52 10.76 3,173,736 -0.93(-7.94%)
May 12, 2022 11.07 12.02 11.00 11.68 7,579,424 +1.18(+11.26%)
May 11, 2022 10.07 10.55 9.593 10.50 5,307,432 -0.03(-0.27%)
May 10, 2022 9.810 10.84 9.580 10.53 5,914,392 +0.34(+3.34%)
May 09, 2022 9.394 10.20 9.394 10.19 5,452,699 +1.31(+14.82%)
May 06, 2022 8.656 8.959 8.524 8.874 3,874,079 +0.26(+3.08%)
May 05, 2022 7.805 8.817 7.776 8.609 5,333,367 +0.67(+8.46%)
May 04, 2022 8.363 8.609 7.895 7.937 3,538,879 -0.32(-3.89%)
May 03, 2022 8.637 8.656 8.117 8.259 3,472,299 -0.40(-4.59%)
May 02, 2022 8.798 9.025 8.618 8.656 4,405,680 +0.30(+3.62%)
Apr 29, 2022 7.928 8.353 7.820 8.353 2,779,766 +0.26(+3.27%)
Apr 28, 2022 8.505 8.699 8.032 8.088 3,344,386 -0.51(-5.94%)
Apr 27, 2022 8.486 8.628 8.249 8.599 3,508,112 +0.10(+1.22%)
Apr 26, 2022 7.909 8.495 7.866 8.495 3,835,577 +0.45(+5.65%)
Apr 25, 2022 8.032 8.401 7.866 8.041 4,994,150 +0.56(+7.46%)
Apr 22, 2022 7.218 7.540 7.043 7.483 3,356,694 +0.55(+7.91%)
Apr 21, 2022 6.509 7.086 6.485 6.934 3,898,193 +0.65(+10.39%)
Apr 20, 2022 6.471 6.603 6.253 6.282 2,206,268 -0.20(-3.07%)
Apr 19, 2022 6.367 6.559 6.254 6.480 3,216,019 +0.33(+5.38%)
Apr 18, 2022 5.922 6.163 5.865 6.149 2,585,202 +0.06(+0.93%)
Apr 14, 2022 6.196 6.319 6.059 6.092 2,514,510 -0.09(-1.53%)
Apr 13, 2022 6.480 6.494 6.111 6.187 4,229,273 -0.44(-6.57%)
Apr 12, 2022 6.622 6.724 6.338 6.622 3,865,743 -0.19(-2.78%)
Apr 11, 2022 6.556 6.996 6.537 6.811 2,499,765 +0.05(+0.70%)
Apr 08, 2022 7.095 7.095 6.703 6.764 2,519,314 -0.37(-5.17%)
Apr 07, 2022 7.322 7.431 7.057 7.133 1,932,436 -0.24(-3.21%)
Apr 06, 2022 7.294 7.559 7.213 7.369 2,413,058 +0.07(+0.91%)
Apr 05, 2022 6.792 7.365 6.641 7.303 3,364,314 +0.43(+6.19%)
Apr 04, 2022 6.745 7.029 6.684 6.878 2,360,761 +0.00(+0.00%)
Apr 01, 2022 7.379 7.407 6.878 6.878 2,273,853 -0.42(-5.71%)
Mar 31, 2022 7.133 7.303 7.019 7.294 1,834,857 +0.09(+1.18%)
Mar 30, 2022 7.209 7.306 6.963 7.209 1,980,248 -0.07(-0.91%)
Mar 29, 2022 7.776 7.880 7.256 7.275 2,897,020 -0.21(-2.78%)
Mar 28, 2022 7.180 7.521 7.179 7.483 3,078,483 +0.58(+8.36%)
Mar 25, 2022 7.038 7.114 6.901 6.906 1,994,483 -0.08(-1.08%)
Mar 24, 2022 6.868 7.006 6.651 6.982 3,079,106 +0.05(+0.68%)
Mar 23, 2022 7.190 7.275 6.896 6.934 2,880,079 -0.34(-4.68%)
Mar 22, 2022 7.180 7.445 7.114 7.275 2,629,776 +0.23(+3.22%)
Mar 21, 2022 7.294 7.294 6.868 7.048 3,264,828 -0.27(-3.75%)
Mar 18, 2022 7.332 7.502 7.152 7.322 2,529,642 +0.15(+2.11%)
Mar 17, 2022 7.455 7.455 6.878 7.171 3,896,620 -0.46(-6.07%)
Mar 16, 2022 7.776 8.145 7.624 7.634 3,833,477 -0.11(-1.47%)
Mar 15, 2022 8.240 8.306 7.511 7.748 3,315,721 -0.14(-1.80%)
Mar 14, 2022 7.445 7.999 7.407 7.890 3,515,754 +0.68(+9.45%)
Mar 11, 2022 7.246 7.325 7.048 7.209 2,909,362 +0.26(+3.81%)
Mar 10, 2022 7.161 7.199 6.859 6.944 2,917,854 -0.33(-4.55%)
Mar 09, 2022 7.644 7.701 7.161 7.275 4,552,989 +0.14(+1.99%)
Mar 08, 2022 7.010 7.341 6.423 7.133 8,457,989 -0.14(-1.95%)
Mar 07, 2022 7.483 7.606 7.105 7.275 4,578,111 -0.28(-3.75%)
Mar 04, 2022 7.909 7.947 7.502 7.559 4,075,094 -0.45(-5.67%)
Mar 03, 2022 8.088 8.344 7.994 8.013 3,015,123 -0.10(-1.28%)
Mar 02, 2022 8.240 8.353 8.032 8.117 4,200,830 +0.09(+1.06%)
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.