Skip to main content

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

9.900 -1.530 (-13.39%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.94 12.30 12.32 2,804,955 -0.87(-6.60%)
Jan 28, 2022 13.14 13.59 13.11 13.19 4,566,342 +0.27(+2.09%)
Jan 27, 2022 12.52 12.97 12.12 12.92 5,155,575 +0.86(+7.13%)
Jan 26, 2022 11.28 12.35 11.03 12.06 6,644,525 +1.01(+9.14%)
Jan 25, 2022 11.65 11.84 10.89 11.05 3,989,201 -0.19(-1.69%)
Jan 24, 2022 11.19 11.99 11.16 11.24 5,315,431 +0.32(+2.93%)
Jan 21, 2022 10.26 10.99 10.19 10.92 4,345,575 +0.61(+5.92%)
Jan 20, 2022 9.790 10.31 9.790 10.31 3,241,140 +0.29(+2.89%)
Jan 19, 2022 11.36 11.44 9.960 10.02 6,029,064 -1.70(-14.51%)
Jan 18, 2022 11.56 11.81 11.20 11.72 2,839,599 +0.26(+2.27%)
Jan 14, 2022 11.46 0 +0.29(+2.60%)
Jan 13, 2022 10.94 11.20 10.80 11.17 2,677,622 +0.33(+3.04%)
Jan 12, 2022 11.28 11.40 10.84 10.84 2,553,844 -0.51(-4.49%)
Jan 11, 2022 11.99 12.21 11.34 11.35 2,962,435 -0.67(-5.57%)
Jan 10, 2022 12.50 12.73 12.01 12.02 3,262,510 -0.21(-1.72%)
Jan 07, 2022 12.39 12.65 12.13 12.23 2,964,579 -0.29(-2.32%)
Jan 06, 2022 12.19 12.54 11.98 12.52 3,852,898 +0.84(+7.19%)
Jan 05, 2022 10.92 11.72 10.64 11.68 3,701,949 +0.58(+5.23%)
Jan 04, 2022 11.09 11.23 10.74 11.10 2,191,453 -0.20(-1.77%)
Jan 03, 2022 11.23 11.33 11.05 11.30 2,143,709 +0.48(+4.44%)
Dec 31, 2021 10.93 11.07 10.79 10.82 2,124,710 -0.20(-1.81%)
Dec 30, 2021 11.37 11.39 10.98 11.02 2,048,975 -0.30(-2.65%)
Dec 29, 2021 11.49 11.54 11.07 11.32 3,037,394 +0.01(+0.09%)
Dec 28, 2021 11.00 11.31 10.77 11.31 2,839,362 +0.27(+2.45%)
Dec 27, 2021 11.03 11.16 10.82 11.04 1,861,230 +0.02(+0.18%)
Dec 23, 2021 11.16 11.41 10.94 11.02 2,249,079 -0.14(-1.25%)
Dec 22, 2021 11.54 11.84 11.15 11.16 2,211,735 -0.50(-4.29%)
Dec 21, 2021 11.70 12.00 11.58 11.66 2,602,266 -0.35(-2.91%)
Dec 20, 2021 12.12 12.47 11.99 12.01 2,769,888 -0.04(-0.33%)
Dec 17, 2021 11.77 12.11 11.54 12.05 3,387,464 +0.20(+1.69%)
Dec 16, 2021 12.63 12.65 11.80 11.85 5,610,407 -1.33(-10.09%)
Dec 15, 2021 12.89 13.87 12.88 13.18 5,169,623 +0.43(+3.37%)
Dec 14, 2021 12.74 12.83 12.31 12.75 3,187,643 +0.52(+4.25%)
Dec 13, 2021 12.06 12.33 11.83 12.23 2,227,780 +0.07(+0.58%)
Dec 10, 2021 11.84 12.26 11.76 12.16 1,841,403 +0.07(+0.58%)
Dec 09, 2021 11.61 12.16 11.57 12.09 2,419,328 +0.69(+6.05%)
Dec 08, 2021 11.57 11.67 11.33 11.40 1,960,423 -0.14(-1.21%)
Dec 07, 2021 11.80 11.90 11.34 11.54 2,598,712 -0.41(-3.43%)
Dec 06, 2021 12.32 12.57 11.89 11.95 3,155,064 -0.21(-1.73%)
Dec 03, 2021 12.17 12.70 12.11 12.16 3,742,899 +0.01(+0.08%)
Dec 02, 2021 11.94 12.60 11.88 12.15 4,151,299 +0.24(+2.02%)
Dec 01, 2021 10.90 11.99 10.64 11.91 3,564,685 +0.82(+7.39%)
Nov 30, 2021 10.85 11.34 10.32 11.09 4,686,823 +0.21(+1.93%)
Nov 29, 2021 10.95 11.21 10.85 10.88 1,777,866 -0.09(-0.82%)
Nov 26, 2021 10.33 11.33 10.33 10.97 2,974,046 +0.57(+5.48%)
Nov 24, 2021 10.69 10.70 10.33 10.40 1,510,549 -0.07(-0.67%)
Nov 23, 2021 10.47 10.72 10.23 10.47 2,189,044 +0.42(+4.18%)
Nov 22, 2021 10.02 10.34 9.750 10.05 3,384,012 +0.44(+4.58%)
Nov 19, 2021 9.260 9.650 9.110 9.610 2,567,298 +0.39(+4.23%)
Nov 18, 2021 9.080 9.250 9.190 9.220 1,467,620 +0.16(+1.77%)
Nov 17, 2021 9.030 9.160 8.810 9.060 1,832,724 -0.16(-1.74%)
Nov 16, 2021 8.930 9.250 8.784 9.220 3,220,268 +0.35(+3.95%)
Nov 15, 2021 8.920 9.090 8.810 8.870 2,341,236 +0.03(+0.34%)
Nov 12, 2021 8.970 9.150 8.752 8.840 2,488,579 -0.11(-1.23%)
Nov 11, 2021 9.100 9.230 8.825 8.950 3,714,680 -0.25(-2.72%)
Nov 10, 2021 9.240 9.200 3,452,970 -0.50(-5.15%)
Nov 09, 2021 9.900 10.22 9.660 9.700 2,632,204 -0.33(-3.29%)
Nov 08, 2021 10.06 10.16 9.930 10.03 2,106,707 -0.22(-2.15%)
Nov 05, 2021 10.70 10.98 10.23 10.25 2,597,157 -0.73(-6.65%)
Nov 04, 2021 10.54 10.99 10.27 10.98 2,824,133 +0.11(+1.01%)
Nov 03, 2021 11.49 11.58 10.73 10.87 3,283,962 -0.30(-2.69%)
Nov 02, 2021 11.01 11.40 10.97 11.17 1,880,840 +0.34(+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.