NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Gold Miners Index Bear 2X Shares (DUST)

8.44 -0.01 (-0.12%)
At close: 4:00 PM EDT
8.51 +0.07 (+0.83%)
After hours: 5:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 8.57 8.60 8.39 8.44 8.44 8,269,334
Apr 23, 2024 8.83 8.92 8.41 8.45 8.45 11,259,200
Apr 22, 2024 8.69 8.79 8.43 8.70 8.70 13,125,300
Apr 19, 2024 8.19 8.19 7.89 7.99 7.99 11,827,100
Apr 18, 2024 8.01 8.31 7.99 8.18 8.18 10,061,200
Apr 17, 2024 8.36 8.48 8.05 8.27 8.27 14,967,800
Apr 16, 2024 8.50 8.81 8.41 8.53 8.53 12,453,800
Apr 15, 2024 8.02 8.53 7.97 8.27 8.27 13,478,700
Apr 12, 2024 7.56 8.30 7.25 8.17 8.17 21,839,200
Apr 11, 2024 7.98 8.27 7.81 7.83 7.83 9,909,600
Apr 10, 2024 8.36 8.52 8.03 8.21 8.21 10,647,100
Apr 9, 2024 7.94 8.09 7.77 7.94 7.94 10,264,100
Apr 8, 2024 8.01 8.39 7.92 8.26 8.26 10,227,700
Apr 5, 2024 8.59 8.68 8.05 8.12 8.12 11,376,400
Apr 4, 2024 8.50 8.71 8.41 8.68 8.68 7,634,600
Apr 3, 2024 8.92 8.93 8.44 8.48 8.48 11,089,200
Apr 2, 2024 9.01 9.15 8.84 8.90 8.90 11,213,300
Apr 1, 2024 8.99 9.28 8.87 9.10 9.10 8,884,300
Mar 28, 2024 9.52 9.66 9.24 9.34 9.34 5,065,700
Mar 27, 2024 10.39 10.40 9.74 9.76 9.76 7,662,500
Mar 26, 2024 10.08 10.52 10.07 10.51 10.51 2,683,900
Mar 25, 2024 10.54 10.54 10.12 10.50 10.50 3,352,500
Mar 22, 2024 10.57 10.69 10.38 10.68 10.68 4,177,300
Mar 21, 2024 10.02 10.42 9.83 10.40 10.40 3,999,500
Mar 20, 2024 11.22 11.23 10.01 10.22 10.22 5,151,800
Mar 19, 2024 0.15 Dividend
Mar 19, 2024 10.76 11.15 10.76 11.09 11.09 3,652,500
Mar 18, 2024 10.74 10.85 10.66 10.79 10.64 3,040,400
Mar 15, 2024 10.72 10.87 10.54 10.65 10.50 2,937,000
Mar 14, 2024 10.65 10.79 10.53 10.62 10.47 3,047,500
Mar 13, 2024 10.78 10.80 10.24 10.40 10.25 4,103,400
Mar 12, 2024 10.97 11.17 10.88 10.89 10.74 4,118,400
Mar 11, 2024 10.95 11.00 10.37 10.51 10.36 3,978,700
Mar 8, 2024 10.73 11.01 10.61 10.88 10.73 7,871,300
Mar 7, 2024 10.96 11.09 10.80 10.92 10.77 4,798,100
Mar 6, 2024 11.30 11.34 10.91 11.23 11.07 7,199,500
Mar 5, 2024 11.40 11.65 11.22 11.63 11.47 5,030,300
Mar 4, 2024 12.39 12.52 11.68 11.75 11.58 4,864,400
Mar 1, 2024 13.49 13.91 12.72 12.85 12.67 5,324,000
Feb 29, 2024 13.95 13.95 13.49 13.82 13.63 3,516,300
Feb 28, 2024 14.37 14.60 14.35 14.46 14.26 1,965,100
Feb 27, 2024 13.99 14.23 13.87 14.21 14.01 2,128,300
Feb 26, 2024 13.86 14.20 13.86 13.98 13.78 1,971,400
Feb 23, 2024 14.00 14.25 13.44 13.57 13.38 3,671,900
Feb 22, 2024 13.54 14.17 13.50 14.09 13.89 3,126,400
Feb 21, 2024 13.24 13.77 13.22 13.38 13.19 4,337,600
Feb 20, 2024 13.04 13.34 12.98 13.21 13.02 2,478,400
Feb 16, 2024 13.62 13.70 13.06 13.33 13.14 3,244,600
Feb 15, 2024 13.92 13.92 13.11 13.42 13.23 4,884,100
Feb 14, 2024 14.30 14.60 14.14 14.20 14.00 3,829,600
Feb 13, 2024 13.71 14.57 13.69 14.39 14.19 4,600,100
Feb 12, 2024 13.42 13.47 12.91 13.02 12.84 2,766,500
Feb 9, 2024 13.13 13.53 13.13 13.35 13.16 2,468,400
Feb 8, 2024 13.01 13.14 12.87 13.01 12.83 2,652,900
Feb 7, 2024 12.71 12.93 12.59 12.86 12.68 2,205,500
Feb 6, 2024 12.81 12.95 12.57 12.63 12.45 2,160,600
Feb 5, 2024 12.84 13.06 12.68 12.98 12.80 3,216,100
Feb 2, 2024 12.20 12.62 12.18 12.37 12.20 4,323,600
Feb 1, 2024 12.24 12.24 11.45 11.57 11.41 5,025,500
Jan 31, 2024 12.21 12.57 11.79 12.50 12.32 5,078,000
Jan 30, 2024 12.01 12.47 11.95 12.33 12.16 2,635,800
Jan 29, 2024 12.20 12.58 12.13 12.13 11.96 2,314,900
Jan 26, 2024 12.25 12.43 12.05 12.37 12.20 2,001,000
Jan 25, 2024 12.25 12.45 12.12 12.22 12.05 2,637,800
Jan 24, 2024 11.75 12.72 11.55 12.72 12.54 4,064,000
Jan 23, 2024 12.67 12.72 12.23 12.24 12.07 2,340,600
Jan 22, 2024 13.07 13.17 12.72 12.83 12.65 1,971,700
Jan 19, 2024 12.65 13.08 12.64 12.78 12.60 3,103,700
Jan 18, 2024 12.67 12.99 12.63 12.81 12.63 3,465,100
Jan 17, 2024 12.50 12.95 12.50 12.89 12.71 4,754,100
Jan 16, 2024 11.47 12.18 11.47 12.12 11.95 5,390,500
Jan 12, 2024 11.10 11.26 10.71 11.14 10.98 4,693,500
Jan 11, 2024 11.64 12.08 11.46 11.78 11.61 4,559,200
Jan 10, 2024 11.60 11.76 11.42 11.61 11.45 3,393,700
Jan 9, 2024 11.10 11.62 11.08 11.57 11.41 4,396,200
Jan 8, 2024 11.45 11.51 11.02 11.17 11.01 4,774,700
Jan 5, 2024 11.05 11.28 10.66 11.10 10.94 5,440,600
Jan 4, 2024 11.02 11.33 10.94 11.07 10.91 4,076,400
Jan 3, 2024 10.98 11.23 10.87 11.05 10.89 7,185,300
Jan 2, 2024 10.20 10.56 10.07 10.49 10.34 4,705,700
Dec 29, 2023 10.28 10.43 10.12 10.19 10.05 4,271,600
Dec 28, 2023 9.71 10.12 9.62 10.07 9.93 5,626,500
Dec 27, 2023 9.67 9.72 9.42 9.60 9.46 3,219,200
Dec 26, 2023 9.78 9.92 9.66 9.79 9.65 2,624,200
Dec 22, 2023 9.57 9.86 9.36 9.85 9.71 6,316,800
Dec 21, 2023 0.06 Dividend
Dec 21, 2023 10.04 10.10 9.84 10.00 9.86 3,360,700
Dec 20, 2023 9.90 10.43 9.86 10.43 10.22 2,955,300
Dec 19, 2023 10.40 10.43 9.74 9.92 9.72 5,260,400
Dec 18, 2023 10.51 10.72 10.42 10.49 10.28 2,529,900
Dec 15, 2023 10.61 10.72 10.42 10.63 10.42 3,573,300
Dec 14, 2023 10.50 10.62 9.99 10.43 10.22 6,618,200
Dec 13, 2023 12.42 12.60 10.84 10.85 10.63 6,957,800
Dec 12, 2023 11.80 12.55 11.79 12.42 12.17 3,981,200
Dec 11, 2023 12.05 12.24 11.81 11.87 11.63 4,140,300
Dec 8, 2023 11.78 12.00 11.45 11.75 11.51 5,412,400
Dec 7, 2023 11.08 11.53 11.04 11.30 11.07 5,758,700
Dec 6, 2023 10.91 11.21 10.81 11.21 10.98 3,786,600
Dec 5, 2023 11.04 11.37 10.85 11.17 10.95 9,505,500
Dec 4, 2023 10.74 10.95 10.60 10.76 10.54 5,868,200
Dec 1, 2023 10.67 10.73 10.19 10.24 10.03 4,671,200
Nov 30, 2023 10.78 10.90 10.55 10.55 10.34 3,329,000
Nov 29, 2023 10.65 10.83 10.53 10.64 10.43 3,261,200
Nov 28, 2023 11.48 11.55 10.63 10.68 10.46 5,628,700
Nov 27, 2023 11.75 12.03 11.63 11.80 11.56 3,249,500
Nov 24, 2023 12.22 12.26 11.98 12.12 11.88 1,769,600
Nov 22, 2023 12.18 12.39 12.07 12.22 11.97 1,778,200
Nov 21, 2023 12.44 12.46 11.85 12.22 11.97 3,704,500
Nov 20, 2023 13.19 13.32 12.80 12.80 12.54 2,413,800
Nov 17, 2023 12.66 12.94 12.52 12.90 12.64 2,370,900
Nov 16, 2023 13.10 13.12 12.30 12.71 12.45 5,035,900
Nov 15, 2023 12.90 13.28 12.83 13.08 12.82 1,841,300
Nov 14, 2023 13.58 13.67 12.77 12.96 12.70 4,227,800
Nov 13, 2023 14.20 14.36 13.98 14.27 13.98 1,545,200
Nov 10, 2023 14.00 14.35 13.96 14.12 13.84 3,003,400
Nov 9, 2023 13.60 13.93 13.12 13.78 13.50 4,825,200
Nov 8, 2023 13.06 13.79 12.98 13.64 13.37 6,714,300
Nov 7, 2023 12.74 13.24 12.63 12.87 12.61 4,896,800
Nov 6, 2023 12.16 12.38 12.04 12.32 12.07 2,782,200
Nov 3, 2023 13.00 13.00 11.78 12.07 11.83 9,347,000
Nov 2, 2023 13.08 13.55 13.08 13.21 12.94 2,690,000
Nov 1, 2023 13.38 13.82 13.13 13.37 13.10 6,508,400
Oct 31, 2023 12.84 13.62 12.69 13.44 13.17 4,261,100
Oct 30, 2023 12.30 12.81 12.26 12.78 12.52 2,516,200
Oct 27, 2023 12.83 13.18 12.38 12.39 12.14 3,818,400
Oct 26, 2023 12.85 13.38 12.67 13.01 12.75 9,347,600
Oct 25, 2023 12.44 12.77 12.14 12.76 12.50 5,844,100
Oct 24, 2023 12.61 12.65 12.25 12.30 12.05 3,473,900
Oct 23, 2023 12.30 12.79 12.12 12.37 12.12 3,955,000
Oct 20, 2023 12.08 12.16 11.59 12.16 11.92 4,688,300
Oct 19, 2023 12.20 12.53 12.04 12.10 11.86 4,637,000
Oct 18, 2023 11.72 12.30 11.65 12.19 11.94 4,154,300
Oct 17, 2023 12.51 12.68 12.05 12.08 11.84 4,033,100
Oct 16, 2023 12.73 12.85 12.37 12.55 12.30 3,577,500
Oct 13, 2023 12.83 13.05 12.42 12.59 12.34 5,537,900
Oct 12, 2023 13.31 13.89 13.13 13.70 13.42 4,013,900
Oct 11, 2023 13.28 13.58 13.20 13.26 12.99 2,944,200
Oct 10, 2023 13.90 14.04 13.65 13.74 13.46 2,932,200
Oct 9, 2023 14.16 14.28 13.91 14.00 13.72 2,547,700
Oct 6, 2023 15.30 15.41 14.44 14.70 14.40 4,431,700
Oct 5, 2023 15.86 15.87 15.31 15.31 15.00 4,122,400
Oct 4, 2023 15.52 16.17 15.52 15.83 15.51 4,658,600
Oct 3, 2023 15.82 16.09 15.36 15.60 15.29 5,507,200
Oct 2, 2023 15.07 15.83 15.07 15.67 15.35 6,446,200
Sep 29, 2023 14.10 14.96 13.96 14.75 14.45 4,546,900
Sep 28, 2023 14.71 14.99 14.50 14.53 14.24 4,633,100
Sep 27, 2023 13.99 14.92 13.99 14.66 14.36 5,196,000
Sep 26, 2023 13.35 13.82 13.29 13.80 13.52 2,685,600
Sep 25, 2023 12.84 13.34 12.84 13.08 12.82 2,449,300
Sep 22, 2023 12.52 12.82 12.31 12.79 12.53 2,263,800
Sep 21, 2023 12.65 12.85 12.48 12.74 12.48 4,751,000
Sep 20, 2023 12.34 12.36 11.74 12.10 11.86 5,478,300
Sep 19, 2023 0.14 Dividend
Sep 19, 2023 12.01 12.42 11.97 12.33 12.08 1,763,600
Sep 18, 2023 12.26 12.51 12.10 12.18 11.80 1,667,100
Sep 15, 2023 12.45 12.48 12.06 12.22 11.84 3,148,100
Sep 14, 2023 13.11 13.11 12.53 12.77 12.37 3,547,100
Sep 13, 2023 13.00 13.21 12.85 13.06 12.65 1,739,600
Sep 12, 2023 13.37 13.38 12.79 13.02 12.61 2,670,100
Sep 11, 2023 13.07 13.19 12.85 13.06 12.65 3,320,400
Sep 8, 2023 13.39 13.49 12.99 13.41 12.99 1,732,300
Sep 7, 2023 13.32 13.59 13.31 13.46 13.04 1,853,200
Sep 6, 2023 13.43 13.49 13.04 13.29 12.88 3,953,800
Sep 5, 2023 13.00 13.38 12.79 13.29 12.88 4,514,400
Sep 1, 2023 12.23 12.75 12.08 12.72 12.32 5,677,900
Aug 31, 2023 12.36 12.76 12.27 12.58 12.19 4,352,700
Aug 30, 2023 12.13 12.43 11.94 12.30 11.92 3,572,600
Aug 29, 2023 12.85 12.96 12.34 12.36 11.97 4,241,000
Aug 28, 2023 13.25 13.33 12.67 12.81 12.41 2,836,800
Aug 25, 2023 13.15 13.70 12.94 13.38 12.96 3,823,900
Aug 24, 2023 13.11 13.44 12.83 13.12 12.71 3,117,400
Aug 23, 2023 13.59 13.59 12.80 13.02 12.61 6,480,800
Aug 22, 2023 13.94 14.21 13.77 13.79 13.36 5,468,600
Aug 21, 2023 14.17 14.48 13.99 14.06 13.62 3,874,900
Aug 18, 2023 14.13 14.45 14.13 14.30 13.85 3,329,100
Aug 17, 2023 13.85 14.28 13.75 14.15 13.71 4,356,600
Aug 16, 2023 13.59 13.89 13.50 13.85 13.42 4,436,800
Aug 15, 2023 12.97 13.58 12.94 13.55 13.13 5,131,000
Aug 14, 2023 12.72 13.02 12.70 12.85 12.45 3,927,500
Aug 11, 2023 12.76 12.85 12.38 12.42 12.03 4,603,600
Aug 10, 2023 12.45 12.82 12.28 12.65 12.26 4,610,200
Aug 9, 2023 12.69 12.86 12.47 12.67 12.28 3,095,600
Aug 8, 2023 12.85 13.07 12.61 12.66 12.27 3,782,000
Aug 7, 2023 12.35 12.72 12.33 12.52 12.13 4,437,200
Aug 4, 2023 12.29 12.48 12.10 12.32 11.94 7,517,600
Aug 3, 2023 12.48 12.71 12.29 12.55 12.16 4,533,300
Aug 2, 2023 11.82 12.58 11.75 12.52 12.13 5,779,500
Aug 1, 2023 11.44 11.80 11.32 11.76 11.39 5,525,900
Jul 31, 2023 11.29 11.30 10.69 10.96 10.62 7,503,500
Jul 28, 2023 11.46 11.63 11.35 11.46 11.10 6,261,200
Jul 27, 2023 11.08 11.74 11.06 11.70 11.34 9,596,300
Jul 26, 2023 10.70 11.05 10.70 10.84 10.50 4,482,100
Jul 25, 2023 11.04 11.08 10.67 10.75 10.42 3,142,200
Jul 24, 2023 10.99 11.28 10.88 11.07 10.73 3,990,700
Jul 21, 2023 11.16 11.22 10.90 10.97 10.63 6,454,600
Jul 20, 2023 10.59 11.02 10.47 10.99 10.65 6,188,100
Jul 19, 2023 10.32 10.46 10.25 10.34 10.02 2,791,400
Jul 18, 2023 10.38 10.55 10.01 10.24 9.92 3,924,900
Jul 17, 2023 10.84 10.96 10.55 10.61 10.28 2,750,400
Jul 14, 2023 10.51 10.68 10.36 10.63 10.30 4,170,100
Jul 13, 2023 10.57 10.65 10.44 10.50 10.17 4,458,400
Jul 12, 2023 11.51 11.53 10.62 10.71 10.38 6,088,500
Jul 11, 2023 11.98 12.13 11.78 11.99 11.62 4,649,400
Jul 10, 2023 12.79 12.80 12.03 12.13 11.75 7,469,200
Jul 7, 2023 12.76 12.81 12.30 12.61 12.22 3,280,300
Jul 6, 2023 12.50 13.08 12.50 12.97 12.57 5,103,500
Jul 5, 2023 11.61 12.33 11.60 12.33 11.95 3,388,400
Jul 3, 2023 12.03 12.07 11.60 11.62 11.26 2,712,700
Jun 30, 2023 12.43 12.63 12.11 12.11 11.73 2,409,600
Jun 29, 2023 13.17 13.23 12.51 12.55 12.16 4,008,700
Jun 28, 2023 12.69 12.90 12.55 12.87 12.47 3,548,300
Jun 27, 2023 12.11 12.72 12.06 12.48 12.09 5,670,200
Jun 26, 2023 12.22 12.50 11.95 12.13 11.75 3,177,000
Jun 23, 2023 12.12 12.44 11.92 12.37 11.98 5,619,800
Jun 22, 2023 12.52 12.56 12.26 12.32 11.94 3,951,500
Jun 21, 2023 0.10 Dividend
Jun 21, 2023 12.21 12.48 11.97 12.15 11.77 4,270,400
Jun 20, 2023 11.66 12.17 11.66 12.10 11.63 4,532,900
Jun 16, 2023 11.39 11.63 11.01 11.27 10.83 3,934,700
Jun 15, 2023 11.78 11.88 11.51 11.52 11.07 3,913,000
Jun 14, 2023 11.35 11.88 11.17 11.62 11.17 4,155,600
Jun 13, 2023 11.24 11.66 11.07 11.56 11.11 3,629,700
Jun 12, 2023 11.50 11.69 11.34 11.38 10.94 2,941,600
Jun 9, 2023 11.21 11.47 11.13 11.42 10.97 2,847,500
Jun 8, 2023 11.11 11.23 10.89 11.15 10.72 3,220,200
Jun 7, 2023 11.03 11.56 10.65 11.49 11.04 4,779,300
Jun 6, 2023 11.05 11.34 11.03 11.07 10.64 2,584,600
Jun 5, 2023 11.36 11.39 10.96 11.09 10.66 3,282,800
Jun 2, 2023 10.86 11.35 10.65 11.18 10.74 6,401,900
Jun 1, 2023 11.48 11.52 10.58 10.84 10.42 9,140,300
May 31, 2023 12.12 12.14 11.36 11.62 11.17 5,475,600
May 30, 2023 11.97 12.26 11.89 12.17 11.70 6,121,200
May 26, 2023 11.80 12.21 11.71 12.03 11.56 4,649,800
May 25, 2023 11.82 12.18 11.82 12.12 11.65 4,829,100
May 24, 2023 11.00 11.68 11.00 11.58 11.13 3,755,800
May 23, 2023 11.08 11.17 10.89 11.09 10.66 4,613,000
May 22, 2023 10.88 10.93 10.71 10.93 10.50 3,057,400
May 19, 2023 10.85 11.03 10.46 10.76 10.34 3,723,100
May 18, 2023 10.72 11.17 10.68 10.95 10.52 5,313,900
May 17, 2023 10.24 10.52 10.20 10.40 9.99 5,813,200
May 16, 2023 9.77 10.32 9.72 10.22 9.82 4,264,300
May 15, 2023 9.76 9.81 9.54 9.70 9.32 1,984,600
May 12, 2023 9.92 10.03 9.76 9.88 9.49 3,183,800
May 11, 2023 9.33 9.90 9.32 9.90 9.51 4,208,400
May 10, 2023 8.99 9.35 8.95 9.14 8.78 4,558,700
May 9, 2023 9.01 9.07 8.85 8.99 8.64 2,622,400
May 8, 2023 8.88 9.03 8.71 8.95 8.60 4,210,200
May 5, 2023 9.27 9.34 8.82 8.93 8.58 5,060,900
May 4, 2023 9.05 9.06 8.46 8.77 8.43 8,042,600
May 3, 2023 9.30 9.38 9.04 9.20 8.84 4,933,800
May 2, 2023 10.04 10.09 9.23 9.29 8.93 4,947,700
May 1, 2023 9.60 10.07 9.53 10.06 9.67 2,873,900
Apr 28, 2023 9.85 10.10 9.75 9.95 9.56 3,179,900
Apr 27, 2023 10.18 10.25 9.76 9.80 9.42 3,600,600
Apr 26, 2023 9.60 10.13 9.56 10.05 9.66 3,275,600
Apr 25, 2023 9.90 10.14 9.74 9.85 9.47 4,149,800

Related Tickers