Gold Miners Bear 2X Direxion (NY: DUST )

17.96 -0.99 (-5.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 18.79 19.24 17.84 17.96 2,474,220 -0.99(-5.22%)
Jun 23, 2022 17.75 19.27 17.32 18.95 2,620,587 +1.35(+7.67%)
Jun 22, 2022 17.14 17.60 16.59 17.60 2,045,296 +0.48(+2.80%)
Jun 21, 2022 17.30 17.46 16.61 17.12 1,686,665 -0.16(-0.93%)
Jun 17, 2022 16.90 17.50 16.81 17.28 2,551,683 +0.43(+2.55%)
Jun 16, 2022 17.86 18.35 16.57 16.85 3,038,976 -0.69(-3.93%)
Jun 15, 2022 17.22 18.52 16.98 17.54 4,139,013 -0.53(-2.93%)
Jun 14, 2022 17.08 18.42 17.08 18.07 2,173,893 +0.86(+5.00%)
Jun 13, 2022 16.47 17.22 16.20 17.21 2,406,919 +1.94(+12.70%)
Jun 10, 2022 17.38 17.65 15.01 15.27 3,323,995 -1.56(-9.27%)
Jun 09, 2022 15.93 16.86 15.93 16.83 2,137,769 +1.20(+7.68%)
Jun 08, 2022 15.63 15.83 15.30 15.63 2,087,276 +0.15(+0.97%)
Jun 07, 2022 15.84 15.89 15.36 15.48 1,825,057 -0.28(-1.78%)
Jun 06, 2022 15.15 15.99 15.07 15.76 1,896,085 +0.34(+2.20%)
Jun 03, 2022 15.14 15.51 14.81 15.42 2,371,173 +0.69(+4.68%)
Jun 02, 2022 15.71 15.71 14.57 14.73 3,278,739 -1.37(-8.51%)
Jun 01, 2022 16.04 16.52 15.79 16.10 2,776,407 -0.25(-1.53%)
May 31, 2022 15.67 16.54 15.23 16.35 3,186,875 +0.69(+4.41%)
May 27, 2022 15.51 15.90 15.40 15.66 1,721,223 -0.10(-0.63%)
May 26, 2022 15.75 15.96 15.35 15.76 2,224,462 +0.22(+1.42%)
May 25, 2022 15.77 16.00 15.47 15.54 3,329,347 +0.16(+1.04%)
May 24, 2022 15.88 16.12 15.20 15.38 2,639,798 -0.54(-3.39%)
May 23, 2022 15.49 16.23 15.30 15.92 2,430,540 -0.15(-0.93%)
May 20, 2022 15.97 16.58 15.89 16.07 2,102,134 +0.08(+0.50%)
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%)
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.