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 )

4.390 +0.410 (+10.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 329.95 334.87 313.12 313.35 393,931 -26.89(-7.90%)
Oct 30, 2019 348.66 370.88 340.24 340.24 238,576 -12.63(-3.58%)
Oct 29, 2019 376.26 377.43 344.69 352.87 248,581 -13.10(-3.58%)
Oct 28, 2019 357.78 370.64 353.81 365.97 204,089 +22.22(+6.46%)
Oct 25, 2019 334.40 361.29 326.91 343.75 273,361 -12.63(-3.54%)
Oct 24, 2019 378.59 381.87 355.91 356.38 250,812 -28.29(-7.36%)
Oct 23, 2019 394.50 394.50 378.59 384.67 174,281 -12.16(-3.06%)
Oct 22, 2019 398.94 416.71 391.45 396.83 205,665 -4.21(-1.05%)
Oct 21, 2019 367.14 404.32 364.80 401.04 230,705 +26.66(+7.12%)
Oct 18, 2019 375.32 388.10 363.66 374.38 197,306 +6.31(+1.72%)
Oct 17, 2019 401.04 401.04 361.99 368.07 241,779 -22.92(-5.86%)
Oct 16, 2019 407.12 417.65 390.05 390.99 273,819 -32.50(-7.68%)
Oct 15, 2019 392.86 424.43 391.69 423.49 242,345 +41.39(+10.83%)
Oct 14, 2019 386.31 389.12 371.81 382.10 113,295 +1.40(+0.37%)
Oct 11, 2019 361.06 386.31 358.95 380.70 369,241 +33.21(+9.56%)
Oct 10, 2019 350.77 371.58 344.69 347.49 310,332 -7.95(-2.24%)
Oct 09, 2019 335.57 357.55 334.63 355.44 247,138 +19.88(+5.92%)
Oct 08, 2019 348.43 360.12 335.57 335.57 305,062 -32.74(-8.89%)
Oct 07, 2019 363.39 373.92 347.49 368.31 264,549 +16.60(+4.72%)
Oct 04, 2019 384.21 384.67 351.47 351.70 315,025 -26.42(-6.99%)
Oct 03, 2019 376.49 381.40 346.56 378.13 283,007 +5.61(+1.51%)
Oct 02, 2019 370.64 387.95 364.33 372.51 248,024 -20.34(-5.18%)
Oct 01, 2019 418.58 420.22 362.93 392.86 396,836 -22.22(-5.35%)
Sep 30, 2019 394.73 423.02 380.70 415.07 434,545 +43.03(+11.57%)
Sep 27, 2019 376.26 383.27 353.34 372.05 484,484 +18.71(+5.29%)
Sep 26, 2019 335.57 357.78 324.34 353.34 326,806 +14.03(+4.14%)
Sep 25, 2019 308.44 344.22 303.30 339.31 414,167 +39.75(+13.27%)
Sep 24, 2019 325.75 332.06 297.92 299.56 505,659 -12.69(-4.06%)
Sep 23, 2019 333.67 333.67 311.78 312.25 349,080 -27.71(-8.15%)
Sep 20, 2019 365.57 372.79 336.23 339.95 354,377 -27.47(-7.48%)
Sep 19, 2019 386.52 388.38 360.21 367.43 282,988 -35.86(-8.89%)
Sep 18, 2019 367.89 413.53 364.63 403.29 486,091 +35.16(+9.55%)
Sep 17, 2019 392.34 400.49 361.61 368.13 292,335 -28.64(-7.22%)
Sep 16, 2019 402.82 424.94 386.99 396.77 273,051 -40.52(-9.27%)
Sep 13, 2019 397.47 438.91 387.22 437.28 287,105 +33.30(+8.24%)
Sep 12, 2019 355.09 407.48 342.98 403.99 373,263 +19.79(+5.15%)
Sep 11, 2019 387.92 388.15 363.24 384.19 244,123 -2.79(-0.72%)
Sep 10, 2019 382.56 390.71 366.03 386.99 290,553 +7.22(+1.90%)
Sep 09, 2019 346.24 389.08 345.77 379.77 465,118 +30.04(+8.59%)
Sep 06, 2019 317.13 351.13 303.40 349.73 485,103 +26.31(+8.14%)
Sep 05, 2019 295.71 326.68 295.71 323.42 438,645 +44.24(+15.85%)
Sep 04, 2019 294.78 295.25 276.62 279.18 287,200 -13.74(-4.69%)
Sep 03, 2019 301.30 301.30 280.11 292.92 282,141 -20.03(-6.40%)
Aug 30, 2019 319.70 322.02 297.34 312.94 299,276 -2.56(-0.81%)
Aug 29, 2019 290.82 324.59 289.19 315.50 396,529 +23.52(+8.05%)
Aug 28, 2019 284.07 300.14 278.02 291.99 238,870 +6.05(+2.12%)
Aug 27, 2019 313.64 316.44 281.74 285.93 349,611 -27.47(-8.77%)
Aug 26, 2019 308.05 323.42 298.27 313.41 238,052 +0.23(+0.07%)
Aug 23, 2019 361.14 364.40 308.52 313.18 328,557 -58.44(-15.73%)
Aug 22, 2019 363.00 372.79 355.09 371.62 127,249 +12.81(+3.57%)
Aug 21, 2019 357.88 362.77 348.57 358.81 168,565 +10.94(+3.15%)
Aug 20, 2019 381.63 383.50 336.93 347.87 294,928 -42.61(-10.91%)
Aug 19, 2019 397.47 405.85 367.89 390.48 209,464 +17.00(+4.55%)
Aug 16, 2019 358.35 374.65 351.13 373.48 187,841 +29.80(+8.67%)
Aug 15, 2019 360.91 368.83 338.09 343.68 192,077 -16.30(-4.53%)
Aug 14, 2019 334.60 362.77 326.68 359.98 239,768 +7.45(+2.11%)
Aug 13, 2019 314.57 374.18 312.71 352.53 406,780 +22.82(+6.92%)
Aug 12, 2019 311.31 331.34 298.04 329.71 225,516 +18.39(+5.91%)
Aug 09, 2019 304.79 313.99 295.99 311.31 195,220 +14.90(+5.03%)
Aug 08, 2019 321.56 328.31 291.99 296.41 220,360 -17.46(-5.56%)
Aug 07, 2019 299.21 313.88 281.04 313.88 464,558 -19.09(-5.73%)
Aug 06, 2019 332.04 346.71 327.38 332.97 169,457 +0.93(+0.28%)
Aug 05, 2019 344.61 350.20 313.64 332.04 315,664 -47.97(-12.62%)
Aug 02, 2019 383.26 388.85 363.94 380.00 182,752 +3.96(+1.05%)
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.