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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201916.9016.8816.2516.6616.661,584,948
Jul 19, 201916.9717.7116.1216.8616.866,012,600
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
Apr 03, 201941.7542.3440.9641.5741.49691,800
Apr 02, 201942.2642.5441.3541.9441.86686,800
Apr 01, 201938.7143.0038.7142.3342.251,234,100
Mar 29, 201937.8439.2437.6639.2139.14787,900
Mar 28, 201937.0639.2537.0639.1439.071,601,300
Mar 27, 201934.0935.6133.5335.3935.321,608,100
Mar 26, 201934.1534.7733.4033.6133.551,555,200
Mar 25, 201935.1035.6133.3033.7433.681,839,200
Mar 22, 201936.0036.6234.8636.0335.961,273,000
Mar 21, 201934.7536.8334.3634.8734.801,625,500
Mar 20, 201937.5439.0534.4634.9834.911,844,000
Mar 19, 201937.3138.2037.0037.9537.881,113,500
Mar 19, 20190.178 Dividend
Mar 18, 201937.0839.4237.0038.8738.62819,600
Mar 15, 201937.7038.9536.7737.9337.69778,200
Mar 14, 201937.9238.7937.3638.5338.281,324,400
Mar 13, 201936.0836.9035.1035.8035.571,123,000
Mar 12, 201938.8038.8036.6136.8736.631,117,000
Mar 11, 201938.3240.7538.0039.0938.841,129,100
Mar 08, 201940.3941.6337.6338.1937.941,532,300
Mar 07, 201945.1345.3042.6043.5043.22635,800
Mar 06, 201942.2945.1941.8745.1544.86883,300
Mar 05, 201942.7043.5541.8041.9041.63643,300
Mar 04, 201943.2444.4741.6941.9841.711,510,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...