JDST - Direxion Daily Junior Gold Miners Index Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201915.5115.6513.2513.4513.457,633,600
Aug 22, 201915.5916.0115.2515.9615.962,962,900
Aug 21, 201915.3715.5814.9715.4115.413,924,800
Aug 20, 201916.3916.4714.4714.9414.946,863,300
Aug 19, 201917.0717.4315.8016.7716.774,874,200
Aug 16, 201915.3916.0915.0816.0416.044,339,500
Aug 15, 201915.5015.8414.5214.7614.764,457,600
Aug 14, 201914.3715.5814.0315.4615.465,583,800
Aug 13, 201913.5116.0713.4315.1415.149,455,200
Aug 12, 201913.3714.2312.8014.1614.165,581,600
Aug 09, 201913.0913.4912.7113.3713.374,545,700
Aug 08, 201913.8114.1012.5412.7312.735,135,800
Aug 07, 201912.8513.4812.0713.4813.4810,822,300
Aug 06, 201914.2614.8914.0614.3014.303,948,200
Aug 05, 201914.8015.0413.4714.2614.267,360,200
Aug 02, 201916.4616.7015.6316.3216.324,255,400
Aug 01, 201920.1420.2815.7716.1516.158,477,700
Jul 31, 201916.6419.2416.3719.1119.118,566,100
Jul 30, 201916.8617.0016.1616.4016.402,414,700
Jul 29, 201917.7318.2716.9116.9616.962,412,700
Jul 26, 201917.5318.2617.2918.0418.043,094,100
Jul 25, 201916.6218.0916.5717.9617.965,782,200
Jul 24, 201916.8017.1416.2616.3116.313,646,100
Jul 23, 201916.5017.8016.0217.2717.274,624,300
Jul 22, 201916.9016.9016.2516.5216.523,560,200
Jul 19, 201916.9717.7116.1216.8616.866,017,200
Jul 18, 201920.0820.5216.2516.4616.468,735,300
Jul 17, 201922.5722.5919.8119.9719.975,402,100
Jul 16, 201923.5323.5322.0023.0823.084,362,800
Jul 15, 201923.5223.9522.9623.1023.101,935,400
Jul 12, 201924.5324.7623.4023.6123.612,187,600
Jul 11, 201923.6125.0623.1224.4724.473,413,400
Jul 10, 201924.0824.8523.3823.4023.403,987,900
Jul 09, 201926.7027.2725.2925.4925.492,363,800
Jul 08, 201926.1527.0025.7726.9426.942,011,400
Jul 05, 201927.8328.4826.1426.3026.303,295,000
Jul 03, 201925.4326.2225.2425.6725.671,235,200
Jul 02, 201928.7328.7625.1825.6325.633,322,500
Jul 01, 201928.4330.4628.0230.0830.084,125,200
Jun 28, 201926.6227.4026.1326.2726.272,456,500
Jun 27, 201926.9527.4826.6226.9526.952,056,000
Jun 26, 201927.6528.2925.5326.5026.503,664,100
Jun 25, 201924.5227.8624.1626.2726.275,826,600
Jun 25, 20190.047 Dividend
Jun 24, 201927.2827.7225.0025.0424.993,693,900
Jun 21, 201928.3430.0528.0028.0027.952,051,700
Jun 20, 201929.8530.5028.2128.3728.323,877,200
Jun 19, 201936.1236.7834.1934.2034.142,118,400
Jun 18, 201935.1337.0734.5135.7035.632,066,600
Jun 17, 201937.2337.9536.0836.7036.631,540,000
Jun 14, 201935.7138.3734.5837.2637.192,827,500
Jun 13, 201938.9039.0837.0037.2737.201,150,600
Jun 12, 201940.0340.2538.2039.1139.041,082,500
Jun 11, 201943.4043.5040.5441.3441.26931,900
Jun 10, 201941.9743.5641.6742.7242.641,302,100
Jun 07, 201938.0040.1037.5239.5939.52944,900
Jun 06, 201939.3940.2038.6539.1939.121,007,200
Jun 05, 201937.5540.8336.6240.0539.971,275,800
Jun 04, 201940.8141.0538.8538.8538.781,210,600
Jun 03, 201943.5643.9238.7539.1239.051,170,400
May 31, 201949.6449.7145.2945.9945.90938,800
May 30, 201954.6255.8651.4251.8951.79376,400
May 29, 201954.2355.4953.7254.8954.79176,500
May 28, 201955.3455.8653.9954.4454.34277,500
May 24, 201954.2554.8753.1953.6053.50247,700
May 23, 201953.2854.9751.1054.2754.17453,500
May 22, 201951.6055.7251.6054.8454.74497,300
May 21, 201952.8753.5051.3851.5651.46423,100
May 20, 201951.0352.2050.7551.9351.83236,300
May 17, 201952.3053.1950.4650.8450.74421,600
May 16, 201950.6852.5650.4751.5951.49528,900
May 15, 201948.5449.8848.0349.5749.48422,600
May 14, 201948.2350.7647.8648.9848.89592,500
May 13, 201950.3151.7847.6348.1248.03617,000
May 10, 201951.2253.1450.9052.8552.75479,100
May 09, 201951.4752.3049.8351.9651.86421,200
May 08, 201947.8951.9247.3351.1651.06583,000
May 07, 201951.9953.4748.6149.3849.29529,500
May 06, 201953.5853.6051.1952.3252.22359,700
May 03, 201952.8053.4650.4152.9252.82728,900
May 02, 201953.0654.9852.4753.9953.89804,600
May 01, 201948.8452.0746.8150.6450.541,107,200
Apr 30, 201948.3048.5746.7648.2248.13322,000
Apr 29, 201945.7048.9245.7048.2048.11953,000
Apr 26, 201947.5747.7844.1044.9944.91921,900
Apr 25, 201948.2350.0946.8049.3849.29610,300
Apr 24, 201951.3552.2047.3348.7048.611,042,600
Apr 23, 201952.1752.5850.5751.6051.50768,600
Apr 22, 201947.0751.0847.0750.5750.48584,000
Apr 18, 201945.3348.2444.5347.6647.571,002,300
Apr 17, 201944.6745.8643.7644.9944.91852,400
Apr 16, 201943.5344.5343.2744.2944.211,044,400
Apr 15, 201942.5543.1741.1041.7541.67885,500
Apr 12, 201940.2541.1239.5541.0240.94746,000
Apr 11, 201939.3340.7838.6440.2240.141,433,500
Apr 10, 201936.5537.9235.9937.6637.591,481,800
Apr 09, 201936.4237.0036.1236.4436.37783,800
Apr 08, 201937.2038.1236.7637.0536.98961,400
Apr 05, 201939.2340.2338.7538.8238.75599,400
Apr 04, 201943.3143.6138.5439.0739.001,605,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...