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 )

7.400 +0.070 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 28, 2018 917.02 920.75 886.10 913.54 62,805 -23.95(-2.55%)
Sep 27, 2018 960.74 969.57 918.65 937.49 85,867 +11.39(+1.23%)
Sep 26, 2018 889.36 931.67 870.75 926.09 90,704 +59.52(+6.87%)
Sep 25, 2018 854.25 880.52 832.86 866.57 73,492 -13.23(-1.50%)
Sep 24, 2018 862.38 882.36 831.48 879.80 76,540 +3.49(+0.40%)
Sep 21, 2018 899.78 914.18 857.03 876.32 92,376 +19.75(+2.31%)
Sep 20, 2018 853.78 892.81 832.87 856.57 67,661 -23.23(-2.64%)
Sep 19, 2018 915.11 917.21 850.99 879.80 78,607 -58.78(-6.26%)
Sep 18, 2018 952.05 963.67 924.16 938.58 70,305 -10.92(-1.15%)
Sep 17, 2018 980.63 999.45 931.61 949.50 80,716 -54.59(-5.44%)
Sep 14, 2018 988.29 1013 967.39 1004 63,072 +15.80(+1.60%)
Sep 13, 2018 937.42 1009 933.00 988.29 54,387 +8.83(+0.90%)
Sep 12, 2018 1092 1107 949.73 979.47 120,649 -97.80(-9.08%)
Sep 11, 2018 1100 1134 1071 1077 76,566 +6.04(+0.56%)
Sep 10, 2018 1025 1079 1017 1071 32,408 +45.76(+4.46%)
Sep 07, 2018 1047 1079 1004 1025 113,584 -5.57(-0.54%)
Sep 06, 2018 1009 1044 978.07 1031 99,779 +8.13(+0.79%)
Sep 05, 2018 983.88 1041 976.45 1023 71,728 +22.77(+2.28%)
Sep 04, 2018 964.60 1009 957.16 1000 100,273 +76.89(+8.33%)
Aug 31, 2018 923.25 923.25 923.25 0 +20.21(+2.24%)
Aug 30, 2018 884.45 917.21 880.50 903.03 101,917 +38.80(+4.49%)
Aug 29, 2018 861.68 873.99 844.49 864.24 64,942 -5.58(-0.64%)
Aug 28, 2018 813.12 886.31 798.02 869.81 199,431 +46.00(+5.58%)
Aug 27, 2018 850.99 857.96 821.26 823.81 131,474 -44.14(-5.09%)
Aug 24, 2018 901.41 918.37 827.76 867.95 146,568 -74.11(-7.87%)
Aug 23, 2018 892.58 958.09 888.63 942.06 119,073 +78.76(+9.12%)
Aug 22, 2018 864.24 882.59 859.12 863.31 80,835 -16.96(-1.93%)
Aug 21, 2018 893.97 915.81 874.23 880.27 94,937 -17.89(-1.99%)
Aug 20, 2018 892.11 930.45 876.55 898.15 130,487 -14.64(-1.60%)
Aug 17, 2018 968.08 977.61 897.46 912.79 175,472 -90.14(-8.99%)
Aug 16, 2018 904.89 1003 883.29 1003 193,671 +65.05(+6.94%)
Aug 15, 2018 832.87 951.82 832.41 937.88 251,110 +144.04(+18.14%)
Aug 14, 2018 764.34 797.79 760.39 793.84 95,762 +23.70(+3.08%)
Aug 13, 2018 733.67 780.60 726.24 770.14 143,431 +61.33(+8.65%)
Aug 10, 2018 699.29 714.16 687.67 708.81 76,583 +15.10(+2.18%)
Aug 09, 2018 683.26 694.64 663.74 693.71 78,490 +5.34(+0.78%)
Aug 08, 2018 699.05 705.79 685.58 688.37 88,147 -9.76(-1.40%)
Aug 07, 2018 661.19 700.91 657.93 698.13 88,090 +24.16(+3.59%)
Aug 06, 2018 672.11 677.45 662.12 673.96 66,377 +21.14(+3.24%)
Aug 03, 2018 662.12 667.69 636.10 652.82 99,452 -17.66(-2.63%)
Aug 02, 2018 659.33 677.22 655.38 670.48 92,843 +17.19(+2.63%)
Aug 01, 2018 643.30 658.17 640.04 653.29 78,646 +15.57(+2.44%)
Jul 31, 2018 650.50 650.50 624.48 637.72 62,432 -4.41(-0.69%)
Jul 30, 2018 641.67 648.87 631.68 642.14 66,116 +5.58(+0.88%)
Jul 27, 2018 629.59 643.53 622.16 636.56 69,085 +6.27(+1.00%)
Jul 26, 2018 617.28 632.84 607.52 630.29 91,461 +29.97(+4.99%)
Jul 25, 2018 599.39 622.39 598.69 600.32 87,722 -12.78(-2.08%)
Jul 24, 2018 627.73 627.73 610.77 613.10 94,985 -22.77(-3.58%)
Jul 23, 2018 611.70 637.72 611.24 635.86 123,083 +33.46(+5.55%)
Jul 20, 2018 600.32 613.33 594.28 602.41 101,050 -14.40(-2.34%)
Jul 19, 2018 625.41 625.41 589.63 616.81 124,233 +23.00(+3.87%)
Jul 18, 2018 605.66 611.93 592.42 593.81 117,284 +1.39(+0.24%)
Jul 17, 2018 604.97 609.15 587.77 592.42 200,760 -1.63(-0.27%)
Jul 16, 2018 590.79 598.92 582.43 594.05 90,512 +6.74(+1.15%)
Jul 13, 2018 583.82 587.31 574.76 587.31 101,626 +18.12(+3.18%)
Jul 12, 2018 569.42 574.07 559.66 569.19 97,240 -10.92(-1.88%)
Jul 11, 2018 551.76 586.38 548.98 580.11 216,530 +39.03(+7.21%)
Jul 10, 2018 550.60 555.95 537.36 541.08 148,943 -0.70(-0.13%)
Jul 09, 2018 521.33 544.10 516.45 541.77 129,097 +3.02(+0.56%)
Jul 06, 2018 533.18 539.45 525.94 538.75 129,190 +6.74(+1.27%)
Jul 05, 2018 541.54 541.54 529.23 532.02 209,745 -15.10(-2.76%)
Jul 03, 2018 547.12 547.12 547.12 0 -34.38(-5.91%)
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.