Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.040 -0.070 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.496 6.723 6.250 6.723 8,931,012 +0.19(+2.86%)
Jan 30, 2024 6.339 6.640 6.329 6.536 5,497,734 +0.12(+1.84%)
Jan 29, 2024 6.457 6.703 6.398 6.417 5,738,221 -0.17(-2.54%)
Jan 26, 2024 6.516 6.639 6.427 6.585 5,883,614 +0.10(+1.52%)
Jan 25, 2024 6.565 6.654 6.467 6.486 6,948,127 -0.28(-4.08%)
Jan 24, 2024 6.319 6.836 6.221 6.762 10,845,157 +0.26(+3.93%)
Jan 23, 2024 6.742 6.791 6.496 6.506 7,238,592 -0.31(-4.48%)
Jan 22, 2024 6.851 6.929 6.661 6.811 5,977,266 +0.10(+1.47%)
Jan 19, 2024 6.644 6.929 6.634 6.713 7,035,327 -0.03(-0.44%)
Jan 18, 2024 6.634 6.860 6.634 6.742 6,530,871 -0.03(-0.44%)
Jan 17, 2024 6.634 6.875 6.624 6.772 11,318,831 +0.37(+5.85%)
Jan 16, 2024 6.083 6.427 6.072 6.398 9,742,288 +0.54(+9.24%)
Jan 12, 2024 5.906 5.925 5.640 5.856 7,812,050 -0.42(-6.74%)
Jan 11, 2024 6.171 6.476 6.093 6.280 11,188,669 +0.12(+1.92%)
Jan 10, 2024 6.181 6.309 6.093 6.162 13,703,992 -0.04(-0.63%)
Jan 09, 2024 5.965 6.240 5.965 6.201 10,957,322 +0.18(+2.94%)
Jan 08, 2024 6.162 6.196 5.935 6.024 10,310,218 +0.03(+0.49%)
Jan 05, 2024 5.925 6.063 5.679 5.994 11,683,938 +0.03(+0.50%)
Jan 04, 2024 5.925 6.063 5.847 5.965 10,895,649 +0.03(+0.50%)
Jan 03, 2024 5.876 6.034 5.797 5.935 16,776,244 +0.33(+5.98%)
Jan 02, 2024 5.394 5.630 5.315 5.600 9,670,393 +0.19(+3.45%)
Dec 29, 2023 5.384 5.492 5.330 5.413 10,106,349 +0.10(+1.85%)
Dec 28, 2023 5.099 5.325 5.024 5.315 10,234,500 +0.31(+6.09%)
Dec 27, 2023 5.079 5.108 4.941 5.010 5,237,679 -0.11(-2.12%)
Dec 26, 2023 5.059 5.207 5.039 5.118 2,932,148 -0.03(-0.57%)
Dec 22, 2023 5.020 5.172 4.892 5.148 6,324,043 -0.06(-1.13%)
Dec 21, 2023 5.315 5.320 5.177 5.207 5,636,815 -0.29(-5.29%)
Dec 20, 2023 5.214 5.503 5.174 5.498 7,022,351 +0.31(+6.05%)
Dec 19, 2023 5.517 5.557 5.145 5.184 7,605,609 -0.40(-7.19%)
Dec 18, 2023 5.566 5.686 5.508 5.586 4,107,017 -0.04(-0.70%)
Dec 15, 2023 5.586 5.655 5.451 5.625 7,216,125 +0.13(+2.41%)
Dec 14, 2023 5.459 5.606 5.253 5.493 6,973,950 -0.12(-2.18%)
Dec 13, 2023 6.537 6.600 5.596 5.615 8,025,482 -0.91(-13.96%)
Dec 12, 2023 6.174 6.586 6.164 6.527 7,462,995 +0.32(+5.21%)
Dec 11, 2023 6.223 6.346 6.184 6.203 5,702,268 +0.14(+2.26%)
Dec 08, 2023 6.086 6.194 5.885 6.066 8,323,727 +0.23(+3.86%)
Dec 07, 2023 5.694 5.949 5.694 5.841 7,389,746 +0.06(+1.02%)
Dec 06, 2023 5.596 5.782 5.537 5.782 16,097,562 +0.03(+0.51%)
Dec 05, 2023 5.625 5.851 5.566 5.753 10,363,337 +0.24(+4.26%)
Dec 04, 2023 5.439 5.591 5.375 5.517 9,479,834 +0.31(+6.03%)
Dec 01, 2023 5.488 5.537 5.199 5.204 8,273,866 -0.25(-4.67%)
Nov 30, 2023 5.576 5.674 5.449 5.459 6,686,375 -0.07(-1.24%)
Nov 29, 2023 5.576 5.620 5.468 5.527 10,587,435 -0.02(-0.35%)
Nov 28, 2023 5.929 5.988 5.532 5.547 11,727,138 -0.52(-8.56%)
Nov 27, 2023 6.174 6.265 6.007 6.066 7,499,980 -0.25(-4.03%)
Nov 24, 2023 6.458 6.488 6.252 6.321 4,376,721 -0.18(-2.79%)
Nov 22, 2023 6.439 6.581 6.375 6.502 4,872,146 +0.04(+0.68%)
Nov 21, 2023 6.625 6.625 6.262 6.458 10,038,162 -0.29(-4.35%)
Nov 20, 2023 6.958 7.056 6.752 6.752 5,534,124 -0.05(-0.72%)
Nov 17, 2023 6.682 6.849 6.605 6.801 6,451,790 +0.04(+0.58%)
Nov 16, 2023 6.889 6.940 6.517 6.762 8,040,091 -0.21(-2.95%)
Nov 15, 2023 6.889 7.076 6.811 6.968 5,712,795 +0.10(+1.43%)
Nov 14, 2023 7.213 7.281 6.751 6.870 6,586,723 -0.86(-11.15%)
Nov 13, 2023 7.664 7.732 7.458 7.732 3,931,401 +0.15(+1.94%)
Nov 10, 2023 7.468 7.703 7.407 7.585 6,603,206 +0.25(+3.48%)
Nov 09, 2023 7.262 7.409 6.889 7.330 9,898,236 +0.01(+0.13%)
Nov 08, 2023 6.987 7.389 6.958 7.321 14,293,248 +0.39(+5.66%)
Nov 07, 2023 6.870 7.174 6.801 6.929 10,368,075 +0.25(+3.82%)
Nov 06, 2023 6.595 6.689 6.468 6.674 5,694,952 +0.15(+2.25%)
Nov 03, 2023 7.164 7.174 6.370 6.527 16,226,967 -0.76(-10.48%)
Nov 02, 2023 7.203 7.512 7.192 7.291 11,076,779 -0.09(-1.20%)
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.