Skip to main content

Junior Gold Miners Bear -2X ETF Direxion (NY: JDST )

25.58 +2.12 (+9.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 24.64 25.66 24.56 25.58 661,503 +2.12(+9.04%)
Dec 11, 2024 24.42 24.79 23.20 23.46 702,171 -1.43(-5.75%)
Dec 10, 2024 24.32 24.98 23.93 24.89 585,014 -0.02(-0.08%)
Dec 09, 2024 25.43 25.43 23.50 24.91 1,086,752 -2.22(-8.18%)
Dec 06, 2024 26.15 27.37 26.08 27.13 491,895 +1.21(+4.67%)
Dec 05, 2024 26.02 26.36 25.25 25.92 502,106 -0.25(-0.96%)
Dec 04, 2024 26.01 26.25 25.51 26.17 723,888 +0.02(+0.08%)
Dec 03, 2024 27.11 27.11 25.38 26.15 514,649 -1.52(-5.49%)
Dec 02, 2024 26.99 27.86 26.95 27.67 388,986 +0.87(+3.25%)
Nov 29, 2024 26.70 27.03 26.41 26.80 203,098 -0.58(-2.12%)
Nov 27, 2024 27.39 27.61 26.64 27.38 786,031 -0.59(-2.11%)
Nov 26, 2024 28.01 28.28 27.63 27.97 433,383 +0.20(+0.72%)
Nov 25, 2024 27.70 28.26 27.35 27.77 1,037,301 +1.62(+6.20%)
Nov 22, 2024 25.79 26.40 25.45 26.15 748,229 +0.06(+0.23%)
Nov 21, 2024 26.21 26.92 25.97 26.09 897,110 -0.80(-2.98%)
Nov 20, 2024 26.69 27.04 26.50 26.89 484,035 +0.63(+2.40%)
Nov 19, 2024 26.54 27.42 26.26 26.26 524,068 -0.97(-3.56%)
Nov 18, 2024 28.37 28.37 26.52 27.23 659,391 -2.94(-9.74%)
Nov 15, 2024 29.40 30.37 28.86 30.17 415,063 +0.31(+1.04%)
Nov 14, 2024 30.40 30.60 29.40 29.86 845,045 -0.34(-1.13%)
Nov 13, 2024 28.30 30.20 28.05 30.20 518,873 +1.19(+4.10%)
Nov 12, 2024 28.37 29.74 28.24 29.01 1,072,607 +1.09(+3.90%)
Nov 11, 2024 27.10 28.98 26.73 27.92 1,052,758 +2.59(+10.23%)
Nov 08, 2024 24.98 25.92 24.78 25.33 1,138,232 +0.85(+3.47%)
Nov 07, 2024 25.28 25.89 24.24 24.48 823,462 -1.33(-5.15%)
Nov 06, 2024 26.60 27.12 25.35 25.81 1,367,196 +1.63(+6.74%)
Nov 05, 2024 23.79 24.44 23.34 24.18 570,061 -0.10(-0.41%)
Nov 04, 2024 23.57 24.40 23.41 24.28 827,120 +0.16(+0.66%)
Nov 01, 2024 23.11 24.13 22.87 24.12 686,956 +0.75(+3.21%)
Oct 31, 2024 22.80 24.09 22.80 23.37 1,072,317 +1.23(+5.56%)
Oct 30, 2024 21.58 22.81 21.58 22.14 799,981 +0.55(+2.55%)
Oct 29, 2024 22.13 22.30 21.50 21.59 1,019,742 -0.89(-3.96%)
Oct 28, 2024 22.37 22.60 22.07 22.48 656,371 +0.21(+0.94%)
Oct 25, 2024 21.88 22.47 21.45 22.27 833,094 +0.68(+3.15%)
Oct 24, 2024 20.80 22.40 20.77 21.59 1,311,198 +0.25(+1.17%)
Oct 23, 2024 20.92 21.76 20.90 21.34 1,536,580 +0.92(+4.51%)
Oct 22, 2024 20.78 20.78 20.21 20.42 1,337,834 -0.96(-4.49%)
Oct 21, 2024 20.89 21.52 20.46 21.38 1,203,605 -0.19(-0.88%)
Oct 18, 2024 23.31 23.35 21.35 21.57 1,491,269 -2.25(-9.45%)
Oct 17, 2024 24.00 24.22 23.29 23.82 871,614 -0.64(-2.62%)
Oct 16, 2024 24.26 24.48 23.45 24.46 1,091,443 -0.43(-1.73%)
Oct 15, 2024 25.53 25.86 24.83 24.89 1,234,173 -0.67(-2.62%)
Oct 14, 2024 25.77 26.20 25.26 25.56 747,490 -0.08(-0.31%)
Oct 11, 2024 25.59 25.70 24.99 25.64 622,121 -0.29(-1.12%)
Oct 10, 2024 27.54 27.89 25.77 25.93 723,525 -1.99(-7.13%)
Oct 09, 2024 27.99 28.86 27.91 27.92 616,156 +0.27(+0.98%)
Oct 08, 2024 27.77 28.69 27.55 27.65 1,060,121 +0.07(+0.25%)
Oct 07, 2024 27.11 27.96 27.01 27.58 920,477 +0.92(+3.45%)
Oct 04, 2024 26.77 26.96 25.37 26.66 1,253,638 -0.07(-0.26%)
Oct 03, 2024 26.45 27.21 26.42 26.73 1,643,996 +0.94(+3.64%)
Oct 02, 2024 25.51 26.25 25.14 25.79 775,840 +0.34(+1.34%)
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.