U.S. Markets open in 3 hrs 33 mins

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.95-0.57 (-2.92%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2020------
Oct 27, 202019.5019.6918.9018.9518.953,182,700
Oct 26, 202019.2819.6018.6519.5219.523,771,100
Oct 23, 202018.6319.3118.6318.9518.953,655,800
Oct 22, 202018.5219.1618.3918.6018.603,705,000
Oct 21, 202018.1018.1817.5218.0018.004,898,200
Oct 20, 202018.5918.8618.1518.4018.403,213,200
Oct 19, 202017.6218.6917.6218.6618.663,184,600
Oct 16, 202017.5818.0717.4818.0318.034,135,800
Oct 15, 202017.8217.9317.3517.5817.585,637,100
Oct 14, 202017.2917.4916.7817.1017.106,200,200
Oct 13, 202017.8718.4117.5217.6817.687,449,000
Oct 12, 202017.4017.6417.0917.3417.344,736,600
Oct 09, 202018.1218.2017.2717.2817.287,568,600
Oct 08, 202019.2219.5618.8419.0219.025,519,800
Oct 07, 202019.5119.8919.2119.6519.655,736,400
Oct 06, 202018.2819.9718.1019.9619.966,625,900
Oct 05, 202018.9119.0518.1718.5618.565,460,700
Oct 02, 202019.0319.3418.6019.2019.204,937,200
Oct 01, 202018.6018.9918.2418.6118.616,290,700
Sep 30, 202019.0919.5718.6619.0119.016,623,400
Sep 29, 202019.0919.2318.5518.8118.815,380,300
Sep 28, 202019.2319.8118.9919.3019.303,680,100
Sep 25, 202020.0520.3919.5119.7619.765,655,600
Sep 24, 202021.0621.2419.2319.5219.529,416,900
Sep 23, 202019.0420.9019.0320.6020.609,793,700
Sep 22, 202018.4219.0018.1718.4318.435,911,200
Sep 21, 202018.3319.0017.8218.6118.619,563,800
Sep 18, 202016.6417.3516.4017.3117.316,742,200
Sep 17, 202016.9517.3016.5816.7316.737,307,900
Sep 16, 202015.7516.3715.7016.2016.208,703,500
Sep 15, 202015.8516.4315.6116.2316.238,639,100
Sep 14, 202017.0517.0916.1916.2316.237,113,400
Sep 11, 202017.0617.8316.6517.6817.686,924,400
Sep 10, 202016.3617.3916.2517.2717.279,242,000
Sep 09, 202017.8817.8816.5916.6716.677,920,900
Sep 08, 202019.0919.4117.5718.3118.317,501,000
Sep 04, 202017.9519.2117.7718.0218.029,068,100
Sep 03, 202017.5318.5317.2617.6417.649,302,200
Sep 02, 202017.7418.3917.2417.2717.278,843,100
Sep 01, 202016.1717.7316.1717.3217.328,030,700
Aug 31, 202016.9617.1516.4216.9116.917,573,200
Aug 28, 202017.4217.7616.8817.0917.098,126,600
Aug 27, 202016.8618.8016.8618.3518.359,231,100
Aug 26, 202018.7918.8917.4617.4917.497,316,100
Aug 25, 202018.3819.3118.3818.4218.427,066,000
Aug 24, 202017.5118.4117.5018.3218.325,670,700
Aug 21, 202017.9718.5017.7918.1418.148,557,300
Aug 20, 202018.0518.2917.1417.2617.2611,784,900
Aug 19, 202017.1518.3016.8518.1018.1014,695,100
Aug 18, 202015.7717.3015.7316.8416.849,800,600
Aug 17, 202017.3617.6216.5816.6216.628,465,700
Aug 14, 202018.9119.6118.6819.0419.048,443,500
Aug 13, 202019.4019.7418.3818.8118.8113,931,500
Aug 12, 202019.0120.2418.8820.2020.2013,703,000
Aug 11, 202019.4120.5519.0020.4520.4517,773,700
Aug 10, 202016.9817.7316.1817.6417.649,974,400
Aug 07, 202017.0117.7116.7717.3017.3014,437,700
Aug 06, 202015.4416.7315.4416.2816.2811,305,800
Aug 05, 202015.4416.4115.1416.0716.0712,760,000
Aug 04, 202017.7418.0516.1016.1216.1212,214,500
Aug 03, 202017.6018.3117.4117.7517.757,358,200
Jul 31, 202017.8918.2717.2817.4117.418,097,300
Jul 30, 202018.3119.0817.7018.4918.498,880,000
Jul 29, 202016.8718.0416.8617.3317.3310,247,100
Jul 28, 202017.3017.6316.6316.9916.997,057,900
Jul 27, 202017.1617.2516.2516.7716.779,740,500
Jul 24, 202018.9019.2418.5118.6118.617,159,900
Jul 23, 202018.7820.0718.2619.3919.3911,277,700
Jul 22, 202019.0019.3118.5218.7118.718,448,200
Jul 21, 202019.1219.8718.8019.5619.566,096,700
Jul 20, 202020.6120.8019.8920.0520.054,048,700
Jul 17, 202022.0522.3321.1221.1721.175,454,300
Jul 16, 202022.3723.0421.9222.6522.655,421,400
Jul 15, 202022.3723.0821.8721.9921.994,009,500
Jul 14, 202024.1024.2822.0522.1022.105,845,900
Jul 13, 202021.6824.0021.5523.9423.947,258,500
Jul 10, 202021.6422.8721.5722.4622.464,446,100
Jul 09, 202021.5023.1121.3122.0622.066,955,400
Jul 08, 202022.5022.7921.6121.8921.896,565,500
Jul 07, 202024.7524.7523.0323.2723.275,446,900
Jul 06, 202024.4425.2924.1324.5724.573,733,300
Jul 02, 202025.3025.5524.2425.5025.504,416,400
Jul 01, 202024.9726.3624.8625.0125.014,770,200
Jun 30, 202026.6626.9624.7524.8724.874,604,300
Jun 29, 202026.7827.3626.4526.4926.493,516,700
Jun 26, 202027.9928.7626.8026.9926.994,286,400
Jun 25, 202027.6528.6327.3827.4527.453,365,300
Jun 24, 202027.2028.3926.3127.6427.644,582,300
Jun 23, 202026.7827.1926.0526.8526.853,040,700
Jun 22, 202028.4928.6226.7427.5927.594,189,700
Jun 19, 202031.2531.6429.3729.9029.903,474,000
Jun 18, 202031.6532.3931.0132.1432.141,883,800
Jun 17, 202031.5032.0130.6931.3731.372,334,200
Jun 16, 202030.3332.1029.8931.7431.743,319,700
Jun 15, 202033.5634.4929.9130.1630.163,273,300
Jun 12, 202030.3132.1729.7131.8431.844,048,700
Jun 11, 202028.9532.2628.0631.4831.484,284,300
Jun 10, 202030.7532.7128.7128.7728.774,176,000
Jun 09, 202031.4832.3030.7231.5731.572,993,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...