Gold Miners Bear 2X Direxion (NY: DUST )

15.99 -2.02 (-11.22%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 17.20 17.20 15.74 15.99 3,825,908 -2.02(-11.22%)
May 18, 2022 17.33 18.01 17.09 18.01 2,680,988 +0.87(+5.08%)
May 17, 2022 16.80 17.38 16.67 17.14 3,146,603 -0.08(-0.46%)
May 16, 2022 17.66 17.68 17.10 17.22 2,380,139 -0.36(-2.05%)
May 13, 2022 18.61 18.61 17.20 17.58 3,567,290 -0.82(-4.46%)
May 12, 2022 17.55 18.93 17.36 18.40 5,357,408 +1.57(+9.33%)
May 11, 2022 16.20 16.85 15.57 16.83 3,260,262 +0.06(+0.36%)
May 10, 2022 15.80 17.15 15.54 16.77 3,083,387 +0.50(+3.07%)
May 09, 2022 15.25 16.27 15.10 16.27 4,087,274 +1.77(+12.21%)
May 06, 2022 14.38 14.72 14.13 14.50 3,402,737 +0.30(+2.11%)
May 05, 2022 13.13 14.57 13.05 14.20 3,207,134 +0.88(+6.61%)
May 04, 2022 13.91 14.25 13.23 13.32 4,244,010 -0.56(-4.03%)
May 03, 2022 14.29 14.29 13.57 13.88 3,578,502 -0.45(-3.14%)
May 02, 2022 14.72 14.99 14.23 14.33 3,385,579 +0.35(+2.50%)
Apr 29, 2022 13.39 13.99 13.15 13.98 3,255,294 +0.31(+2.27%)
Apr 28, 2022 14.15 14.35 13.57 13.67 3,718,224 -0.59(-4.14%)
Apr 27, 2022 14.07 14.28 13.70 14.26 3,751,775 +0.19(+1.35%)
Apr 26, 2022 13.34 14.09 13.24 14.07 3,700,747 +0.58(+4.30%)
Apr 25, 2022 13.64 14.04 13.16 13.49 4,523,049 +0.83(+6.56%)
Apr 22, 2022 12.57 12.77 12.12 12.66 4,016,587 +0.81(+6.84%)
Apr 21, 2022 11.16 12.11 11.85 3,880,230 +1.06(+9.82%)
Apr 20, 2022 11.14 11.29 10.77 10.79 2,556,471 -0.28(-2.53%)
Apr 19, 2022 10.81 11.20 10.60 11.07 3,420,403 +0.59(+5.63%)
Apr 18, 2022 10.23 10.48 10.07 10.48 3,760,285 +0.01(+0.10%)
Apr 14, 2022 10.65 10.82 10.41 10.47 3,601,310 -0.08(-0.76%)
Apr 13, 2022 10.78 10.94 10.44 10.55 3,358,453 -0.46(-4.18%)
Apr 12, 2022 10.96 11.24 10.62 11.01 3,598,205 -0.23(-2.05%)
Apr 11, 2022 10.87 11.48 10.71 11.24 4,051,919 +0.10(+0.90%)
Apr 08, 2022 11.57 11.57 11.03 11.14 3,215,690 -0.52(-4.46%)
Apr 07, 2022 11.95 12.03 11.51 11.66 2,864,458 -0.37(-3.08%)
Apr 06, 2022 11.99 12.26 11.74 12.03 3,522,837 +0.04(+0.33%)
Apr 05, 2022 11.33 12.06 11.03 11.99 2,941,941 +0.52(+4.53%)
Apr 04, 2022 11.12 11.73 11.08 11.47 2,555,054 +0.21(+1.87%)
Apr 01, 2022 12.12 12.15 11.24 11.26 3,335,868 -0.73(-6.09%)
Mar 31, 2022 11.75 11.99 11.51 11.99 2,707,960 +0.21(+1.78%)
Mar 30, 2022 12.05 12.05 11.66 11.78 2,041,156 -0.28(-2.32%)
Mar 29, 2022 12.97 13.08 12.04 12.06 3,386,209 -0.30(-2.43%)
Mar 28, 2022 12.11 12.47 12.11 12.36 3,320,501 +0.58(+4.92%)
Mar 25, 2022 12.05 12.15 11.76 11.78 2,686,362 -0.10(-0.84%)
Mar 24, 2022 11.56 11.95 11.39 11.88 3,560,400 +0.10(+0.85%)
Mar 23, 2022 12.23 12.35 11.75 11.78 2,644,873 -0.65(-5.23%)
Mar 22, 2022 12.22 12.74 12.13 12.43 2,543,188 +0.25(+2.05%)
Mar 21, 2022 12.66 12.66 11.88 12.18 2,969,099 -0.58(-4.55%)
Mar 18, 2022 12.80 12.96 12.37 12.76 2,170,994 +0.29(+2.33%)
Mar 17, 2022 12.68 12.70 12.03 12.47 3,537,306 -0.55(-4.22%)
Mar 16, 2022 13.25 13.66 12.90 13.02 3,193,219 -0.05(-0.38%)
Mar 15, 2022 13.85 13.93 12.76 13.07 3,312,012 -0.09(-0.68%)
Mar 14, 2022 12.75 13.48 12.66 13.16 4,502,057 +0.96(+7.87%)
Mar 11, 2022 12.49 12.59 12.03 12.20 3,176,707 +0.40(+3.39%)
Mar 10, 2022 12.16 11.80 3,874,682 -0.51(-4.14%)
Mar 09, 2022 13.09 13.26 12.20 12.31 4,427,884 +0.34(+2.84%)
Mar 08, 2022 11.89 12.46 10.96 11.97 6,828,083 -0.19(-1.56%)
Mar 07, 2022 12.63 12.96 12.04 12.16 3,794,435 -0.69(-5.37%)
Mar 04, 2022 13.73 13.76 12.68 12.85 3,710,184 -1.06(-7.62%)
Mar 03, 2022 14.21 14.43 13.90 13.91 1,948,306 -0.21(-1.49%)
Mar 02, 2022 14.41 14.72 14.06 14.12 3,556,529 +0.07(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.