DUST - Direxion Daily Gold Miners Bear 3X ETF

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201726.7127.0526.5926.7426.741,491,221
Nov 17, 201726.3926.9325.7226.0926.094,800,400
Nov 16, 201726.7926.9826.4826.7326.732,994,900
Nov 15, 201726.4627.1826.4326.6126.613,277,000
Nov 14, 201727.4727.7326.4326.8326.833,594,700
Nov 13, 201726.9227.2126.6226.9326.932,709,300
Nov 10, 201726.0827.1725.9027.0827.084,340,000
Nov 09, 201725.7926.1825.6025.9925.994,388,600
Nov 08, 201725.5826.0625.3525.8225.824,629,300
Nov 07, 201726.1326.7925.9326.2626.264,278,200
Nov 06, 201727.3027.4225.4225.7625.767,166,700
Nov 03, 201726.7728.2826.4227.5127.515,949,700
Nov 02, 201727.0827.3726.2526.9426.945,359,300
Nov 01, 201726.7127.5626.0727.2627.266,349,300
Oct 31, 201726.5927.5826.5927.3027.305,041,700
Oct 30, 201727.1027.3825.8326.4126.415,625,800
Oct 27, 201727.7827.9926.7627.0027.004,524,400
Oct 26, 201726.1427.9926.0027.6127.617,060,200
Oct 25, 201725.8026.7425.7326.1926.196,420,800
Oct 24, 201725.4425.9425.1625.7125.715,919,100
Oct 23, 201725.3925.6824.6525.1025.105,509,700
Oct 20, 201724.7125.2124.4324.8424.845,876,200
Oct 19, 201724.1724.4223.7524.2324.234,032,900
Oct 18, 201724.4024.7424.0424.4724.474,499,100
Oct 17, 201724.7024.8823.9624.1924.196,149,500
Oct 16, 201723.0324.5722.9224.1624.165,745,700
Oct 13, 201722.7723.4522.6023.0223.025,629,600
Oct 12, 201723.4523.7823.0423.3523.354,456,200
Oct 11, 201723.5024.6923.1123.1423.147,675,200
Oct 10, 201723.0523.9422.9023.7623.767,072,100
Oct 09, 201723.4923.8023.0923.2923.293,973,500
Oct 06, 201725.1125.6823.7523.8623.867,458,100
Oct 05, 201724.3825.1324.2524.9124.915,119,500
Oct 04, 201724.3824.9324.2224.3624.364,469,000
Oct 03, 201725.4425.5824.6424.8124.815,989,800
Oct 02, 201726.0626.3825.2025.6525.656,127,300
Sep 29, 201725.1425.8825.1025.8625.865,653,800
Sep 28, 201725.4525.7824.8525.2425.245,854,700
Sep 27, 201725.4925.7825.1425.7325.737,431,300
Sep 26, 201724.2124.8923.7424.6624.667,230,700
Sep 25, 201724.7624.9323.0923.2123.217,527,900
Sep 22, 201724.5024.8824.1824.4124.415,136,300
Sep 21, 201725.5225.7024.1925.2025.206,721,500
Sep 20, 201723.1025.2022.2324.3424.3413,053,200
Sep 19, 201723.4223.7123.0823.2523.255,876,700
Sep 18, 201723.1323.9823.0523.6323.638,200,900
Sep 15, 201722.0122.7021.8922.4822.486,750,000
Sep 14, 201722.4522.7321.6421.8421.846,868,500
Sep 13, 201721.1422.4421.1322.3022.308,873,200
Sep 12, 201721.6221.9020.8921.0621.067,553,000
Sep 11, 201720.9121.5620.2221.3521.3511,233,100
Sep 08, 201719.4020.1319.2519.7419.7410,613,900
Sep 07, 201719.9620.0719.0119.2219.2212,422,400
Sep 06, 201720.0320.9319.7520.5720.579,652,700
Sep 05, 201720.4520.5019.6819.7719.7713,004,800
Sep 01, 201720.8921.8220.8221.0221.029,123,800
Aug 31, 201722.6122.6121.1021.1921.198,694,600
Aug 30, 201722.4022.8722.1322.7522.756,262,200
Aug 29, 201721.5322.8921.2122.1322.139,449,300
Aug 28, 201724.7624.8022.6422.6622.6615,308,200
Aug 25, 201725.2125.9224.7125.2025.207,700,800
Aug 24, 201725.8826.0525.1525.5025.506,903,000
Aug 23, 201725.9026.3825.6025.6825.684,648,200
Aug 22, 201726.0026.3725.6526.3126.315,882,000
Aug 21, 201726.5626.6225.6425.7025.707,145,700
Aug 18, 201725.5527.1625.0526.9526.958,606,400
Aug 17, 201726.2026.8825.8326.5826.586,430,100
Aug 16, 201728.5528.6426.1526.4626.468,930,900
Aug 15, 201728.7228.8028.0728.3428.345,909,000
Aug 14, 201727.2227.8027.0027.3427.345,978,300
Aug 11, 201726.5627.0326.1626.3426.345,765,400
Aug 10, 201727.1027.3626.6026.6126.617,769,100
Aug 09, 201728.4828.9927.9628.3528.356,599,400
Aug 08, 201729.0930.6629.0329.7629.765,276,600
Aug 07, 201729.9029.9229.1029.8729.873,607,500
Aug 04, 201728.7729.9528.5129.4529.456,870,400
Aug 03, 201727.9528.1427.1627.9727.974,086,100
Aug 02, 201727.8028.0027.0727.7527.754,635,300
Aug 01, 201727.8028.2226.6627.5927.595,645,400
Jul 31, 201727.4827.9026.8827.4727.474,665,900
Jul 28, 201728.1928.4527.2227.3127.314,687,200
Jul 27, 201727.1728.9727.0928.5628.566,551,700
Jul 26, 201730.3930.4826.7227.5227.529,650,500
Jul 25, 201730.6530.6529.4129.8729.876,242,300
Jul 24, 201729.1731.1429.1330.7930.795,559,700
Jul 21, 201729.0729.9128.9529.4629.463,789,600
Jul 20, 201730.4630.6529.3629.7429.746,202,700
Jul 19, 201730.4531.0629.9030.3530.355,177,600
Jul 18, 201730.1330.6129.9630.3630.365,145,000
Jul 17, 201730.9531.1630.3531.0931.094,272,600
Jul 14, 201731.2731.9030.9831.7831.785,443,700
Jul 13, 201732.2333.4331.6833.3133.315,588,700
Jul 12, 201731.1832.4430.8332.2932.295,494,100
Jul 11, 201733.3834.4932.2632.5932.593,862,100
Jul 10, 201735.7935.8832.6733.2233.224,980,700
Jul 07, 201734.1235.7933.8034.8034.803,840,000
Jul 06, 201732.7233.7032.6033.4433.443,224,800
Jul 05, 201733.7333.9832.0032.2732.274,181,200
Jul 03, 201732.8633.6832.6733.5433.542,911,100
Jun 30, 201731.9231.9230.8731.0831.083,315,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...