Skip to main content

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

12.95 -0.12 (-0.92%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 12.23 13.17 12.23 13.07 5,984,915 +1.07(+8.92%)
Aug 16, 2022 12.14 12.28 11.93 12.00 3,061,824 +0.05(+0.42%)
Aug 15, 2022 12.02 12.30 11.88 11.95 3,427,343 +0.53(+4.64%)
Aug 12, 2022 11.77 11.91 11.31 11.42 4,400,886 -0.58(-4.83%)
Aug 11, 2022 11.42 12.04 11.29 12.00 3,599,669 +0.48(+4.17%)
Aug 10, 2022 11.33 11.69 10.93 11.52 4,213,055 -0.01(-0.09%)
Aug 09, 2022 11.26 11.85 11.19 11.53 3,319,251 +0.21(+1.86%)
Aug 08, 2022 11.61 11.64 11.09 11.32 3,447,846 -0.65(-5.43%)
Aug 05, 2022 12.54 12.80 11.97 11.97 4,248,976 +0.17(+1.44%)
Aug 04, 2022 12.74 12.93 11.46 11.80 5,759,753 -1.23(-9.44%)
Aug 03, 2022 12.38 13.24 12.33 13.03 4,319,763 +0.47(+3.74%)
Aug 02, 2022 12.24 12.61 11.65 12.56 5,187,158 +0.31(+2.53%)
Aug 01, 2022 12.11 12.51 12.03 12.25 4,107,599 +0.07(+0.57%)
Jul 29, 2022 12.41 13.01 12.08 12.18 5,215,680 -0.39(-3.10%)
Jul 28, 2022 12.75 13.11 12.19 12.57 6,753,501 -0.92(-6.82%)
Jul 27, 2022 14.37 14.82 13.29 13.49 4,813,804 -1.09(-7.48%)
Jul 26, 2022 14.88 14.99 14.35 14.58 2,590,030 -0.27(-1.82%)
Jul 25, 2022 14.57 15.34 14.46 14.85 4,206,306 +0.20(+1.37%)
Jul 22, 2022 14.05 14.69 13.17 14.65 4,126,103 +0.39(+2.73%)
Jul 21, 2022 14.91 15.26 14.17 14.26 3,949,227 -0.89(-5.87%)
Jul 20, 2022 14.40 15.18 14.11 15.15 3,952,584 +0.71(+4.92%)
Jul 19, 2022 14.66 14.89 14.02 14.44 4,322,597 -0.66(-4.37%)
Jul 18, 2022 14.95 15.13 14.38 15.10 3,389,141 -0.40(-2.58%)
Jul 15, 2022 15.18 16.25 15.12 15.50 3,082,260 +0.03(+0.19%)
Jul 14, 2022 15.56 16.53 15.34 15.47 5,088,213 +1.16(+8.11%)
Jul 13, 2022 15.62 15.69 13.85 14.31 5,642,009 -1.08(-7.02%)
Jul 12, 2022 14.96 15.69 14.61 15.39 4,233,604 +0.38(+2.53%)
Jul 11, 2022 14.82 15.06 14.28 15.01 4,593,405 +0.58(+4.02%)
Jul 08, 2022 14.30 14.90 13.93 14.43 4,036,950 +0.07(+0.49%)
Jul 07, 2022 14.79 14.83 13.81 14.36 2,996,361 -0.65(-4.33%)
Jul 06, 2022 14.64 15.79 14.42 15.01 5,684,884 +0.40(+2.74%)
Jul 05, 2022 13.50 15.08 13.44 14.61 7,016,050 +1.51(+11.53%)
Jul 01, 2022 14.49 14.65 12.87 13.10 5,220,793 -0.85(-6.09%)
Jun 30, 2022 13.11 14.01 13.08 13.95 5,709,510 +0.97(+7.47%)
Jun 29, 2022 12.20 13.20 12.16 12.98 2,932,553 +0.49(+3.92%)
Jun 28, 2022 11.59 12.55 11.51 12.49 3,856,448 +0.88(+7.58%)
Jun 27, 2022 11.57 12.08 11.54 11.61 3,875,678 +0.19(+1.66%)
Jun 24, 2022 12.24 12.43 11.33 11.42 4,794,168 -0.89(-7.23%)
Jun 23, 2022 11.40 12.52 11.25 12.31 6,598,785 +1.07(+9.52%)
Jun 22, 2022 10.94 11.27 10.53 11.24 4,059,232 +0.41(+3.79%)
Jun 21, 2022 10.78 11.05 10.40 10.83 3,789,922 +0.03(+0.28%)
Jun 17, 2022 10.52 11.02 10.52 10.80 2,757,737 +0.41(+3.95%)
Jun 16, 2022 11.03 11.36 10.21 10.39 6,366,124 -0.28(-2.62%)
Jun 15, 2022 10.63 11.43 10.35 10.67 6,342,439 -0.59(-5.24%)
Jun 14, 2022 10.72 11.49 10.69 11.26 4,726,607 +0.55(+5.14%)
Jun 13, 2022 10.11 10.72 9.970 10.71 4,531,305 +1.51(+16.41%)
Jun 10, 2022 10.51 10.73 9.090 9.200 5,644,407 -0.97(-9.54%)
Jun 09, 2022 9.510 10.18 9.510 10.17 3,868,014 +0.79(+8.42%)
Jun 08, 2022 9.410 9.590 9.200 9.380 3,106,157 +0.14(+1.52%)
Jun 07, 2022 9.480 9.523 9.150 9.240 2,413,614 -0.14(-1.49%)
Jun 06, 2022 8.770 9.490 8.770 9.380 3,008,665 +0.32(+3.53%)
Jun 03, 2022 8.900 9.150 8.690 9.060 2,816,297 +0.43(+4.98%)
Jun 02, 2022 9.600 9.600 8.520 8.630 4,038,785 -1.20(-12.21%)
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.