DUST - Direxion Daily Gold Miners Index Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20197.117.226.836.926.9214,172,370
Dec 12, 20196.727.166.636.986.9819,523,400
Dec 11, 20197.317.376.826.906.9024,698,500
Dec 10, 20197.397.617.377.397.397,067,100
Dec 09, 20197.397.637.357.577.576,928,000
Dec 06, 20197.417.537.217.507.5016,946,100
Dec 05, 20197.267.266.857.027.0215,437,100
Dec 04, 20197.037.276.967.117.1111,637,000
Dec 03, 20197.107.126.796.966.9615,359,100
Dec 02, 20197.637.697.387.437.4311,924,200
Nov 29, 20197.797.827.417.467.469,781,700
Nov 27, 20197.938.067.757.837.8312,572,800
Nov 26, 20198.238.347.717.737.7311,301,700
Nov 25, 20198.028.307.878.288.2817,152,000
Nov 22, 20197.657.947.617.777.778,423,600
Nov 21, 20197.447.757.317.757.7510,517,100
Nov 20, 20197.467.657.237.347.3414,724,400
Nov 19, 20197.577.597.207.397.3910,313,100
Nov 18, 20197.847.847.447.457.4510,989,400
Nov 15, 20197.837.857.547.817.819,800,600
Nov 14, 20197.717.847.567.637.6310,782,700
Nov 13, 20197.837.887.607.827.8210,695,500
Nov 12, 20198.278.567.947.987.9814,252,600
Nov 11, 20198.268.408.108.298.2910,238,000
Nov 08, 20198.308.408.008.288.2811,392,500
Nov 07, 20197.648.237.598.048.0415,850,900
Nov 06, 20197.557.747.337.417.419,831,100
Nov 05, 20197.687.857.567.687.6816,125,900
Nov 04, 20196.987.286.947.257.2516,212,100
Nov 01, 20196.967.156.796.886.8817,527,100
Oct 31, 20197.157.246.776.816.8119,152,200
Oct 30, 20197.507.957.337.337.3317,362,100
Oct 29, 20197.867.917.377.567.5612,328,800
Oct 28, 20197.407.727.407.667.6614,753,200
Oct 25, 20196.957.446.817.187.1818,909,300
Oct 24, 20197.807.847.317.357.3529,459,400
Oct 23, 20198.128.127.767.947.9413,933,700
Oct 22, 20198.128.487.968.188.1814,321,700
Oct 21, 20197.588.227.548.138.1312,692,300
Oct 18, 20197.837.987.617.687.6811,197,800
Oct 17, 20198.268.277.497.737.7317,288,500
Oct 16, 20198.358.578.048.088.0812,296,200
Oct 15, 20197.998.577.978.578.5720,469,800
Oct 14, 20197.867.927.617.847.847,888,200
Oct 11, 20197.367.947.347.887.8828,130,000
Oct 10, 20197.127.486.997.077.0717,974,200
Oct 09, 20196.857.206.857.067.0615,082,500
Oct 08, 20197.087.326.846.856.8518,544,800
Oct 07, 20197.487.577.167.467.4614,679,700
Oct 04, 20197.877.907.237.257.2521,852,100
Oct 03, 20197.627.787.127.767.7626,418,200
Oct 02, 20197.598.007.567.647.6419,183,700
Oct 01, 20198.388.467.588.068.0624,203,000
Sep 30, 20198.068.417.758.238.2325,873,600
Sep 27, 20197.627.767.357.647.6427,506,000
Sep 26, 20196.847.166.667.127.1217,168,900
Sep 25, 20196.377.056.316.896.8923,414,400
Sep 24, 20196.706.786.186.256.2524,065,600
Sep 24, 20190.031 Dividend
Sep 23, 20196.736.816.506.516.4813,935,200
Sep 20, 20197.237.476.836.876.8416,246,500
Sep 19, 20197.527.607.227.297.2615,351,900
Sep 18, 20197.308.187.287.697.6521,493,000
Sep 17, 20197.877.947.167.307.2721,896,200
Sep 16, 20198.048.417.818.007.9618,479,000
Sep 13, 20198.008.667.828.618.5723,808,000
Sep 12, 20197.028.116.908.068.0225,322,300
Sep 11, 20197.807.867.287.707.6621,141,600
Sep 10, 20197.717.937.427.887.8421,533,700
Sep 09, 20197.027.786.947.697.6532,792,700
Sep 06, 20196.467.156.277.127.0929,138,400
Sep 05, 20196.076.656.046.546.5128,496,200
Sep 04, 20196.076.085.675.695.6616,616,500
Sep 03, 20196.086.185.776.036.0022,545,900
Aug 30, 20196.576.616.166.326.2913,772,100
Aug 29, 20196.026.635.986.436.4023,558,700
Aug 28, 20195.896.245.786.025.9916,715,900
Aug 27, 20196.516.545.905.955.9221,265,600
Aug 26, 20196.516.706.326.546.5113,052,100
Aug 23, 20197.297.366.496.576.5420,165,900
Aug 22, 20197.397.527.217.447.407,946,400
Aug 21, 20197.327.387.157.267.237,470,200
Aug 20, 20197.757.777.067.197.1613,343,900
Aug 19, 20198.078.207.577.927.8816,528,300
Aug 16, 20197.607.787.417.647.6011,405,500
Aug 15, 20197.667.777.207.337.3015,517,300
Aug 14, 20197.187.597.027.577.5319,613,700
Aug 13, 20196.837.996.807.507.4629,712,000
Aug 12, 20196.747.136.607.107.0716,502,100
Aug 09, 20196.746.886.536.846.8114,479,900
Aug 08, 20197.087.246.546.596.5623,672,400
Aug 07, 20196.727.006.406.986.9530,283,400
Aug 06, 20197.467.687.327.387.349,823,500
Aug 05, 20197.557.697.117.467.4217,268,700
Aug 02, 20198.378.387.918.188.149,191,800
Aug 01, 201910.0510.098.028.148.1024,267,700
Jul 31, 20198.499.658.359.549.4922,661,900
Jul 30, 20198.348.508.228.368.325,787,100
Jul 29, 20198.828.988.438.438.396,653,000
Jul 26, 20198.678.958.568.898.858,281,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...