DUST - Direxion Daily Gold Miners Index Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20197.397.487.217.417.414,739,599
Aug 21, 20197.327.387.157.267.267,470,200
Aug 20, 20197.757.777.067.197.1913,343,900
Aug 19, 20198.078.207.577.927.9216,528,300
Aug 16, 20197.607.787.417.647.6411,405,500
Aug 15, 20197.667.777.207.337.3315,517,300
Aug 14, 20197.187.597.027.577.5719,613,700
Aug 13, 20196.837.996.807.507.5029,712,000
Aug 12, 20196.747.136.607.107.1016,502,100
Aug 09, 20196.746.886.536.846.8414,479,900
Aug 08, 20197.087.246.546.596.5923,672,400
Aug 07, 20196.727.006.406.986.9830,283,400
Aug 06, 20197.467.687.327.387.389,823,500
Aug 05, 20197.557.697.117.467.4617,268,700
Aug 02, 20198.378.387.918.188.189,191,800
Aug 01, 201910.0510.098.028.148.1424,267,700
Jul 31, 20198.499.658.359.549.5422,661,900
Jul 30, 20198.348.508.228.368.365,787,100
Jul 29, 20198.828.988.438.438.436,653,000
Jul 26, 20198.678.958.568.898.898,281,900
Jul 25, 20198.308.858.308.748.7410,933,400
Jul 24, 20198.178.428.098.148.146,620,100
Jul 23, 20198.108.597.938.378.3710,824,500
Jul 22, 20198.218.318.038.108.108,173,000
Jul 19, 20198.378.628.058.288.2813,613,900
Jul 18, 20199.479.568.018.088.0817,740,200
Jul 17, 201910.3010.359.259.269.2614,922,000
Jul 16, 201910.4010.6010.1710.4810.488,201,100
Jul 15, 201910.3610.5710.2010.3210.325,206,700
Jul 12, 201910.5810.7310.2710.3010.305,819,200
Jul 11, 201910.4110.8910.2210.6410.6411,762,500
Jul 10, 201910.5410.8810.3010.3210.3212,052,400
Jul 09, 201911.4411.6111.0311.0311.037,157,500
Jul 08, 201911.3211.6211.0911.4011.405,804,500
Jul 05, 201911.9212.2811.2311.3611.369,954,000
Jul 03, 201911.0511.4011.0211.0511.055,084,700
Jul 02, 201912.1912.2911.0211.1911.1911,305,900
Jul 01, 201912.3412.6912.1012.6112.6111,758,400
Jun 28, 201911.5711.8511.2911.3711.376,253,000
Jun 27, 201911.6711.9011.5611.6411.647,951,100
Jun 26, 201911.9712.0011.1111.3811.3811,041,700
Jun 25, 201910.5411.8710.5011.2511.2515,757,300
Jun 25, 20190.02 Dividend
Jun 24, 201911.8211.9110.7510.7610.7413,275,700
Jun 21, 201912.2912.7612.0012.0111.997,904,600
Jun 20, 201912.9413.0912.0112.2612.2414,390,900
Jun 19, 201914.9415.0614.0014.1114.089,066,100
Jun 18, 201914.5315.2614.2514.7114.687,143,000
Jun 17, 201915.3415.6815.0515.1115.084,239,300
Jun 14, 201915.0015.7514.6515.3315.307,509,200
Jun 13, 201916.0416.1015.4715.5515.524,771,500
Jun 12, 201916.5016.5015.7916.0816.055,161,500
Jun 11, 201917.4417.5016.6516.8916.864,453,300
Jun 10, 201917.2317.6217.0317.1217.095,096,500
Jun 07, 201915.9416.6015.7716.2616.235,683,500
Jun 06, 201916.7716.8816.1816.3616.335,263,000
Jun 05, 201916.3317.4515.9516.8716.845,750,700
Jun 04, 201917.8617.8716.8616.8816.854,292,000
Jun 03, 201918.5518.7017.1117.2017.175,678,100
May 31, 201920.8820.8819.1019.5419.505,459,400
May 30, 201923.2923.5522.0522.1922.152,269,800
May 29, 201923.0623.6022.9423.2923.251,851,700
May 28, 201923.4523.7923.1123.2423.202,358,600
May 24, 201923.1523.4122.6922.8722.831,981,100
May 23, 201922.9423.3521.7723.1823.143,117,100
May 22, 201922.4923.8522.4223.5623.522,513,700
May 21, 201922.9623.2222.3622.4122.372,828,000
May 20, 201922.3922.6321.9622.4922.451,954,600
May 17, 201923.2523.4622.2322.4222.382,756,900
May 16, 201922.5023.3722.3622.8522.813,167,800
May 15, 201921.7122.1921.4222.1322.092,749,000
May 14, 201921.9322.7521.8121.9421.901,902,400
May 13, 201922.7023.4521.5221.7121.673,868,700
May 10, 201923.0524.0523.0223.9823.943,531,300
May 09, 201923.1423.5922.2923.4123.373,930,200
May 08, 201921.8523.7221.6323.2823.243,896,300
May 07, 201923.6324.1022.1222.5422.503,577,900
May 06, 201924.0524.2623.3923.9923.952,379,900
May 03, 201923.5924.0822.9324.0023.963,725,300
May 02, 201924.0024.5223.4424.4324.384,871,800
May 01, 201922.2923.7721.3923.2023.168,790,400
Apr 30, 201922.2422.3321.6021.9821.943,384,700
Apr 29, 201921.1122.4921.1022.1922.154,468,400
Apr 26, 201921.6221.6220.4620.8220.784,553,600
Apr 25, 201921.5322.5121.1422.1622.124,441,800
Apr 24, 201922.3822.8421.1921.7521.715,678,800
Apr 23, 201922.4622.7021.8922.3822.345,111,100
Apr 22, 201920.5822.0120.5621.8521.814,418,700
Apr 18, 201920.0021.1919.6820.8020.766,336,900
Apr 17, 201919.4620.3319.2019.8419.806,007,100
Apr 16, 201919.1519.5218.9919.4419.406,605,600
Apr 15, 201919.0819.2818.3018.3918.365,286,700
Apr 12, 201918.4018.6618.1018.5018.474,628,700
Apr 11, 201918.1518.6917.7218.3418.316,722,700
Apr 10, 201917.0917.5716.8317.4817.456,507,700
Apr 09, 201917.0217.4417.0117.0717.044,143,100
Apr 08, 201917.2617.6817.1017.3317.304,825,000
Apr 05, 201918.0018.3817.8717.9617.935,152,900
Apr 04, 201919.4119.6117.7217.7817.758,285,900
Apr 03, 201918.8218.8818.3918.8318.804,312,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...