Skip to main content

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

28.44 +0.95 (+3.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 61.07 58.05 58.14 594,364 -4.11(-6.60%)
Jan 28, 2022 62.01 64.14 61.87 62.25 967,598 +1.27(+2.09%)
Jan 27, 2022 59.09 61.21 57.20 60.97 1,092,455 +4.06(+7.13%)
Jan 26, 2022 53.23 58.28 52.05 56.91 1,407,961 +4.77(+9.14%)
Jan 25, 2022 54.98 55.88 51.42 52.15 845,303 -0.90(-1.69%)
Jan 24, 2022 52.81 56.58 52.67 53.04 1,126,328 +1.51(+2.93%)
Jan 21, 2022 48.42 51.86 48.09 51.53 920,818 +2.88(+5.92%)
Jan 20, 2022 46.20 48.66 46.20 48.66 686,790 +1.37(+2.89%)
Jan 19, 2022 53.61 53.99 47.00 47.29 1,277,546 -8.02(-14.51%)
Jan 18, 2022 54.55 55.73 52.86 55.31 601,705 +1.23(+2.27%)
Jan 14, 2022 54.08 0 +1.37(+2.60%)
Jan 13, 2022 51.63 52.86 50.97 52.71 567,382 +1.56(+3.04%)
Jan 12, 2022 53.23 53.80 51.16 51.16 541,154 -2.41(-4.49%)
Jan 11, 2022 56.58 57.62 53.49 53.56 627,733 -3.16(-5.57%)
Jan 10, 2022 58.99 60.08 56.68 56.73 691,319 -0.99(-1.72%)
Jan 07, 2022 58.47 59.70 57.27 57.72 628,188 -1.37(-2.32%)
Jan 06, 2022 57.53 59.18 56.54 59.09 816,421 +3.96(+7.19%)
Jan 05, 2022 51.53 55.33 50.24 55.12 784,435 +2.74(+5.23%)
Jan 04, 2022 52.34 53.00 50.68 52.38 464,364 -0.94(-1.77%)
Jan 03, 2022 53.00 53.47 52.15 53.33 454,247 +2.27(+4.44%)
Dec 31, 2021 51.58 52.24 50.92 51.06 450,221 -0.94(-1.81%)
Dec 30, 2021 53.66 53.75 51.82 52.01 434,173 -1.42(-2.65%)
Dec 29, 2021 54.22 54.46 52.24 53.42 643,617 +0.05(+0.09%)
Dec 28, 2021 51.91 53.37 50.83 53.37 601,654 +1.27(+2.45%)
Dec 27, 2021 52.05 52.68 51.06 52.10 394,390 +0.09(+0.18%)
Dec 23, 2021 52.67 53.85 51.62 52.01 476,575 -0.66(-1.25%)
Dec 22, 2021 54.46 55.88 52.62 52.67 468,662 -2.36(-4.29%)
Dec 21, 2021 55.22 56.63 54.65 55.03 551,414 -1.65(-2.91%)
Dec 20, 2021 57.20 58.85 56.59 56.68 586,933 -0.19(-0.33%)
Dec 17, 2021 55.55 57.15 54.46 56.87 717,796 +0.94(+1.69%)
Dec 16, 2021 59.60 59.70 55.71 55.92 1,188,833 -6.28(-10.09%)
Dec 15, 2021 60.83 65.46 60.78 62.20 1,095,432 +2.03(+3.37%)
Dec 14, 2021 60.12 60.55 58.09 60.17 675,455 +2.45(+4.25%)
Dec 13, 2021 56.91 58.19 55.83 57.72 472,062 +0.33(+0.58%)
Dec 10, 2021 55.88 57.86 55.50 57.39 390,189 +0.33(+0.58%)
Dec 09, 2021 54.79 57.39 54.60 57.06 512,650 +3.26(+6.05%)
Dec 08, 2021 54.60 55.07 53.47 53.80 415,409 -0.66(-1.21%)
Dec 07, 2021 55.69 56.16 53.52 54.46 550,661 -1.93(-3.43%)
Dec 06, 2021 58.14 59.32 56.14 56.40 668,551 -0.99(-1.73%)
Dec 03, 2021 57.43 59.93 57.15 57.39 793,112 +0.05(+0.08%)
Dec 02, 2021 56.35 59.48 56.06 57.34 879,651 +1.13(+2.02%)
Dec 01, 2021 51.44 56.61 50.21 56.21 755,349 +3.87(+7.39%)
Nov 30, 2021 51.20 53.52 48.70 52.34 993,128 +0.99(+1.93%)
Nov 29, 2021 51.68 52.90 51.20 51.35 376,809 -0.42(-0.82%)
Nov 26, 2021 48.75 53.47 48.75 51.77 630,194 +2.69(+5.48%)
Nov 24, 2021 50.45 50.50 48.75 49.08 320,082 -0.33(-0.67%)
Nov 23, 2021 49.41 50.59 48.28 49.41 463,853 +1.98(+4.18%)
Nov 22, 2021 47.29 48.80 46.01 47.43 717,065 +2.08(+4.58%)
Nov 19, 2021 43.70 45.54 42.99 45.35 544,005 +1.84(+4.23%)
Nov 18, 2021 42.85 43.65 43.37 43.51 310,985 +0.76(+1.77%)
Nov 17, 2021 42.61 43.23 41.58 42.76 388,350 -0.76(-1.74%)
Nov 16, 2021 42.14 43.65 41.45 43.51 682,368 +1.65(+3.95%)
Nov 15, 2021 42.10 42.90 41.58 41.86 496,103 +0.14(+0.34%)
Nov 12, 2021 42.33 43.18 41.30 41.72 527,324 -0.52(-1.23%)
Nov 11, 2021 42.95 43.56 41.65 42.24 787,133 -1.18(-2.72%)
Nov 10, 2021 43.61 43.42 731,677 -2.36(-5.15%)
Nov 09, 2021 46.72 48.23 45.59 45.78 557,758 -1.56(-3.29%)
Nov 08, 2021 47.48 47.95 46.86 47.33 446,406 -1.04(-2.15%)
Nov 05, 2021 50.50 51.82 48.28 48.37 550,332 -3.45(-6.65%)
Nov 04, 2021 49.74 51.86 48.47 51.82 598,427 +0.52(+1.01%)
Nov 03, 2021 54.22 54.65 50.64 51.30 695,864 -1.42(-2.69%)
Nov 02, 2021 51.96 53.80 51.77 52.71 398,546 +1.60(+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.