Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Miners Bear -2X Direxion (NY: DUST )

5.150 +0.270 (+5.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 354.30 354.30 354.30 0 -15.69(-4.24%)
Mar 28, 2018 361.87 374.94 358.71 369.99 547,516 +16.10(+4.55%)
Mar 27, 2018 348.39 355.82 342.02 353.89 409,150 +19.40(+5.80%)
Mar 26, 2018 342.47 343.01 331.60 334.49 310,204 -15.00(-4.29%)
Mar 23, 2018 354.30 358.24 337.52 349.49 419,165 -31.65(-8.30%)
Mar 22, 2018 369.71 382.51 365.45 381.13 176,769 +16.65(+4.57%)
Mar 21, 2018 385.40 390.90 355.82 364.49 461,446 -32.06(-8.08%)
Mar 20, 2018 394.89 403.15 390.08 396.55 341,857 +20.78(+5.53%)
Mar 19, 2018 380.99 389.56 372.05 375.77 254,285 -3.35(-0.88%)
Mar 16, 2018 379.92 388.36 373.76 379.12 229,269 +2.14(+0.57%)
Mar 15, 2018 370.55 379.65 367.33 376.97 236,756 +13.39(+3.68%)
Mar 14, 2018 366.93 368.00 359.38 363.58 192,580 -1.61(-0.44%)
Mar 13, 2018 360.37 371.77 355.81 365.19 234,036 +3.88(+1.07%)
Mar 12, 2018 376.84 382.73 360.64 361.31 263,559 -10.04(-2.70%)
Mar 09, 2018 375.50 379.25 361.57 371.35 274,056 +4.28(+1.17%)
Mar 08, 2018 367.20 378.31 364.92 367.06 201,640 -3.75(-1.01%)
Mar 07, 2018 374.70 370.81 298,151 +21.83(+6.25%)
Mar 06, 2018 355.55 355.68 338.62 348.99 335,899 -20.62(-5.58%)
Mar 05, 2018 378.98 386.88 368.81 369.61 183,879 -6.70(-1.78%)
Mar 02, 2018 361.57 378.17 357.02 376.30 209,499 +3.88(+1.04%)
Mar 01, 2018 397.19 406.57 368.94 372.42 466,393 -11.52(-3.00%)
Feb 28, 2018 375.63 384.47 370.68 383.94 209,536 +7.77(+2.06%)
Feb 27, 2018 356.22 383.67 355.28 376.17 400,865 +31.60(+9.17%)
Feb 26, 2018 348.99 353.26 341.49 344.57 201,788 -10.85(-3.05%)
Feb 23, 2018 367.87 370.28 354.07 355.41 231,591 -11.52(-3.14%)
Feb 22, 2018 368.00 366.93 319,138 +2.81(+0.77%)
Feb 21, 2018 351.26 364.39 330.64 364.12 416,407 +4.69(+1.30%)
Feb 20, 2018 345.37 361.44 340.55 359.43 409,504 +27.45(+8.27%)
Feb 16, 2018 331.98 331.98 331.98 0 +21.29(+6.85%)
Feb 15, 2018 310.69 322.46 307.61 310.69 389,017 +1.07(+0.35%)
Feb 14, 2018 360.10 364.12 305.19 309.61 693,769 -50.62(-14.05%)
Feb 13, 2018 360.50 369.07 356.75 360.23 178,440 -2.14(-0.59%)
Feb 12, 2018 383.54 390.37 352.87 362.38 367,305 -30.53(-7.77%)
Feb 09, 2018 378.18 421.27 377.12 392.91 713,832 +14.60(+3.86%)
Feb 08, 2018 369.74 378.38 360.10 378.31 310,454 +7.77(+2.10%)
Feb 07, 2018 361.57 374.30 352.06 370.55 432,351 +15.00(+4.22%)
Feb 06, 2018 338.54 361.44 338.00 355.55 526,474 +27.05(+8.23%)
Feb 05, 2018 317.25 339.48 316.85 328.50 486,648 +7.50(+2.34%)
Feb 02, 2018 304.66 325.68 303.86 321.00 926,859 +29.46(+10.11%)
Feb 01, 2018 296.36 300.91 293.28 291.54 497,587 +0.94(+0.32%)
Jan 31, 2018 293.54 310.68 286.83 290.60 626,533 -10.44(-3.47%)
Jan 30, 2018 288.45 306.00 286.31 301.04 442,618 +7.37(+2.51%)
Jan 29, 2018 278.55 296.49 277.62 293.68 638,713 +22.23(+8.19%)
Jan 26, 2018 273.19 276.00 268.37 271.45 436,281 -6.43(-2.31%)
Jan 25, 2018 259.53 283.23 254.98 277.88 883,290 +15.27(+5.81%)
Jan 24, 2018 265.82 267.03 254.98 262.61 652,121 -17.54(-6.26%)
Jan 23, 2018 300.11 306.53 278.14 280.15 447,702 -14.73(-5.00%)
Jan 22, 2018 294.88 301.58 290.73 294.88 321,461 -2.41(-0.81%)
Jan 19, 2018 291.80 297.56 289.93 297.29 291,806 -1.34(-0.45%)
Jan 18, 2018 286.31 300.51 282.03 298.63 557,098 +12.32(+4.30%)
Jan 17, 2018 278.41 287.38 268.50 286.31 553,911 +14.33(+5.27%)
Jan 16, 2018 284.04 285.11 270.64 271.98 499,075 -13.26(-4.65%)
Jan 12, 2018 285.24 285.24 285.24 0 -25.31(-8.15%)
Jan 11, 2018 314.44 314.44 308.54 310.55 284,298 -4.82(-1.53%)
Jan 10, 2018 312.69 319.12 309.48 315.37 341,626 -5.09(-1.59%)
Jan 09, 2018 318.72 326.49 315.10 320.46 454,059 +12.19(+3.95%)
Jan 08, 2018 303.45 314.54 301.85 308.27 328,950 +9.24(+3.09%)
Jan 05, 2018 303.86 306.00 297.83 299.04 270,632 +1.61(+0.54%)
Jan 04, 2018 305.60 310.15 296.89 297.43 359,565 -5.76(-1.90%)
Jan 03, 2018 296.09 315.24 294.62 303.19 407,764 +8.84(+3.00%)
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.