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 )

7.710 -0.110 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2019 410.75 422.66 409.11 422.43 210,256 +2.80(+0.67%)
Mar 28, 2019 409.34 426.17 405.84 419.62 369,510 +28.97(+7.42%)
Mar 27, 2019 379.67 392.05 375.23 390.65 267,171 +14.72(+3.92%)
Mar 26, 2019 389.72 392.99 374.06 375.93 299,947 -5.14(-1.35%)
Mar 25, 2019 399.76 401.40 375.46 381.07 356,068 -23.83(-5.89%)
Mar 22, 2019 415.19 418.22 400.70 404.90 265,066 -2.57(-0.63%)
Mar 21, 2019 410.51 428.50 405.14 407.47 298,629 -5.84(-1.41%)
Mar 20, 2019 438.31 460.51 407.24 413.31 331,319 -29.21(-6.60%)
Mar 19, 2019 432.24 442.52 427.45 442.52 203,031 -4.31(-0.97%)
Mar 18, 2019 428.21 448.00 425.19 446.83 131,830 +13.96(+3.23%)
Mar 15, 2019 425.19 441.01 416.58 432.87 179,507 -1.86(-0.43%)
Mar 14, 2019 425.89 438.45 422.40 434.73 179,199 +30.95(+7.67%)
Mar 13, 2019 402.85 416.35 397.50 403.78 181,783 -8.15(-1.98%)
Mar 12, 2019 430.77 432.87 410.30 411.92 199,530 -22.34(-5.14%)
Mar 11, 2019 431.01 452.65 422.86 434.26 169,259 +2.79(+0.65%)
Mar 08, 2019 441.01 458.24 429.45 431.47 198,895 -36.77(-7.85%)
Mar 07, 2019 488.72 488.72 461.26 468.24 182,332 -16.29(-3.36%)
Mar 06, 2019 459.63 488.72 459.40 484.53 227,997 +25.83(+5.63%)
Mar 05, 2019 471.27 476.39 458.00 458.70 216,279 -6.52(-1.40%)
Mar 04, 2019 480.58 493.84 464.75 465.22 291,282 -7.45(-1.58%)
Mar 01, 2019 453.81 474.76 437.87 472.67 347,186 +30.49(+6.89%)
Feb 28, 2019 435.66 447.06 435.43 442.18 221,436 +6.52(+1.50%)
Feb 27, 2019 422.40 443.57 418.44 435.66 287,065 +20.95(+5.05%)
Feb 26, 2019 412.39 434.26 409.60 414.72 331,218 +1.86(+0.45%)
Feb 25, 2019 399.36 412.86 395.63 412.86 258,383 +14.66(+3.68%)
Feb 22, 2019 394.70 400.99 381.90 398.19 297,934 -1.86(-0.47%)
Feb 21, 2019 393.77 402.85 390.05 400.06 303,614 +17.92(+4.69%)
Feb 20, 2019 386.79 394.00 366.54 382.13 401,386 -11.17(-2.84%)
Feb 19, 2019 420.30 424.26 387.02 393.31 365,475 -42.36(-9.72%)
Feb 15, 2019 444.50 459.40 434.96 435.66 192,003 -16.52(-3.65%)
Feb 14, 2019 463.12 471.04 450.32 452.19 171,053 -12.57(-2.70%)
Feb 13, 2019 460.56 466.38 443.81 464.75 232,960 +8.84(+1.94%)
Feb 12, 2019 447.53 463.36 444.50 455.91 161,656 +0.47(+0.10%)
Feb 11, 2019 456.14 456.37 441.25 455.44 145,035 +16.76(+3.82%)
Feb 08, 2019 454.98 456.49 434.26 438.69 162,805 -20.48(-4.46%)
Feb 07, 2019 448.00 463.36 440.32 459.17 198,939 +12.10(+2.71%)
Feb 06, 2019 439.38 448.00 426.82 447.06 210,657 +20.25(+4.74%)
Feb 05, 2019 431.47 448.23 425.89 426.82 151,593 -5.59(-1.29%)
Feb 04, 2019 449.86 451.49 431.94 432.40 187,933 +4.42(+1.03%)
Feb 01, 2019 430.54 448.69 423.56 427.98 259,159 +6.75(+1.60%)
Jan 31, 2019 438.92 445.67 421.23 421.23 297,690 -30.49(-6.75%)
Jan 30, 2019 473.83 479.41 428.91 451.72 353,817 -14.66(-3.14%)
Jan 29, 2019 487.56 499.20 465.68 466.38 246,348 -34.44(-6.88%)
Jan 28, 2019 520.61 522.93 500.82 500.82 131,238 -21.64(-4.14%)
Jan 25, 2019 553.19 553.19 518.98 522.47 202,195 -55.85(-9.66%)
Jan 24, 2019 588.79 589.96 570.64 578.32 77,890 +1.63(+0.28%)
Jan 23, 2019 594.61 601.36 569.01 576.69 115,594 -6.05(-1.04%)
Jan 22, 2019 589.73 602.06 577.62 582.74 115,748 -12.57(-2.11%)
Jan 18, 2019 580.88 599.97 566.92 595.31 186,589 +33.51(+5.97%)
Jan 17, 2019 570.88 576.93 556.21 561.80 120,762 -9.77(-1.71%)
Jan 16, 2019 572.74 578.09 555.51 571.57 128,631 +3.49(+0.61%)
Jan 15, 2019 541.32 582.51 533.64 568.08 170,960 +27.23(+5.03%)
Jan 14, 2019 528.75 549.46 518.28 540.85 103,338 +7.68(+1.44%)
Jan 11, 2019 531.78 537.60 519.68 533.17 88,335 -4.19(-0.78%)
Jan 10, 2019 522.70 541.55 513.16 537.36 133,603 +22.11(+4.29%)
Jan 09, 2019 538.53 538.99 508.50 515.25 137,844 -18.85(-3.53%)
Jan 08, 2019 551.56 562.96 533.87 534.11 108,380 -0.93(-0.17%)
Jan 07, 2019 503.15 539.92 500.59 535.04 113,953 +18.15(+3.51%)
Jan 04, 2019 527.82 538.29 510.60 516.88 192,982 +13.73(+2.73%)
Jan 03, 2019 522.47 531.08 501.76 503.15 180,946 -32.12(-6.00%)
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.