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 (%)
Jul 31, 2019 198.75 225.90 195.47 223.33 967,434 +27.62(+14.12%)
Jul 30, 2019 195.24 198.98 192.43 195.70 247,185 -1.64(-0.83%)
Jul 29, 2019 206.47 210.22 197.34 197.34 284,123 -10.77(-5.17%)
Jul 26, 2019 202.96 209.51 200.38 208.11 353,783 +3.51(+1.72%)
Jul 25, 2019 194.30 207.17 194.30 204.60 466,822 +14.05(+7.37%)
Jul 24, 2019 191.26 197.11 189.38 190.55 282,633 -4.45(-2.28%)
Jul 23, 2019 189.62 201.09 185.64 195.00 462,201 +5.38(+2.84%)
Jul 22, 2019 192.19 194.53 187.98 189.62 348,995 -4.21(-2.17%)
Jul 19, 2019 195.94 201.79 188.45 193.83 581,554 +4.68(+2.48%)
Jul 18, 2019 221.69 223.79 187.51 189.15 757,262 -27.62(-12.74%)
Jul 17, 2019 241.12 242.29 216.54 216.77 635,792 -28.56(-11.64%)
Jul 16, 2019 243.46 248.14 238.07 245.33 350,169 +3.74(+1.55%)
Jul 15, 2019 242.52 247.44 238.78 241.59 222,364 +0.47(+0.19%)
Jul 12, 2019 247.67 251.18 240.41 241.12 248,578 -7.96(-3.20%)
Jul 11, 2019 243.69 254.93 239.25 249.08 502,117 +7.49(+3.10%)
Jul 10, 2019 246.74 254.69 241.12 241.59 514,002 -16.62(-6.44%)
Jul 09, 2019 267.81 271.78 258.21 258.21 304,999 -8.66(-3.25%)
Jul 08, 2019 265.00 272.02 259.61 266.87 247,789 +0.94(+0.35%)
Jul 05, 2019 279.04 287.47 262.89 265.93 425,207 +7.26(+2.81%)
Jul 03, 2019 258.68 266.95 257.97 258.68 217,202 -3.28(-1.25%)
Jul 02, 2019 285.36 287.70 257.97 261.95 481,005 -33.24(-11.26%)
Jul 01, 2019 288.87 297.07 283.25 295.19 501,966 +29.03(+10.91%)
Jun 28, 2019 270.85 277.40 264.29 266.17 267,109 -6.32(-2.32%)
Jun 27, 2019 273.19 278.57 270.61 272.49 339,381 +6.09(+2.28%)
Jun 26, 2019 280.21 280.91 260.08 266.40 470,734 +3.04(+1.16%)
Jun 25, 2019 246.74 277.87 245.80 263.36 672,748 +16.16(+6.54%)
Jun 24, 2019 276.17 278.27 251.17 247.19 566,375 -33.41(-11.91%)
Jun 21, 2019 287.15 298.13 280.37 280.61 338,318 -5.84(-2.04%)
Jun 20, 2019 302.33 305.84 280.61 286.45 615,629 -43.22(-13.11%)
Jun 19, 2019 349.06 351.87 327.10 329.67 387,514 -14.02(-4.08%)
Jun 18, 2019 339.48 356.54 332.94 343.69 305,513 -9.35(-2.65%)
Jun 17, 2019 358.41 366.35 351.63 353.04 181,376 -5.14(-1.44%)
Jun 14, 2019 350.46 367.99 342.29 358.18 321,391 -5.14(-1.41%)
Jun 13, 2019 374.76 376.17 361.45 363.32 204,046 -12.38(-3.30%)
Jun 12, 2019 385.51 385.51 368.92 375.70 220,430 -18.93(-4.80%)
Jun 11, 2019 407.47 408.88 389.02 394.62 190,572 -5.37(-1.34%)
Jun 10, 2019 402.57 411.68 397.89 400.00 218,010 +20.09(+5.29%)
Jun 07, 2019 372.43 387.76 368.46 379.90 243,250 -2.34(-0.61%)
Jun 06, 2019 391.82 394.39 378.04 382.24 224,968 -11.92(-3.02%)
Jun 05, 2019 381.54 407.71 372.66 394.16 245,906 -0.23(-0.06%)
Jun 04, 2019 417.29 417.52 393.92 394.39 183,575 -7.48(-1.86%)
Jun 03, 2019 433.41 436.91 399.76 401.87 242,905 -54.67(-11.98%)
May 31, 2019 487.85 487.85 446.26 456.54 233,659 -61.92(-11.94%)
May 30, 2019 542.75 550.23 515.18 518.46 97,051 -26.40(-4.85%)
May 29, 2019 538.78 551.40 535.98 544.86 79,238 -0.47(-0.09%)
May 28, 2019 547.89 555.84 539.95 545.32 98,116 +10.98(+2.06%)
May 24, 2019 540.88 546.96 530.14 534.34 84,791 -7.94(-1.46%)
May 23, 2019 535.98 545.56 508.64 542.29 129,887 -8.18(-1.49%)
May 22, 2019 525.46 557.24 523.83 550.46 107,519 +26.87(+5.13%)
May 21, 2019 536.45 542.52 522.43 523.60 121,015 -1.87(-0.36%)
May 20, 2019 523.13 528.62 513.08 525.46 83,661 +1.64(+0.31%)
May 17, 2019 543.22 548.13 519.39 523.83 117,995 -10.05(-1.88%)
May 16, 2019 525.70 546.02 522.19 533.88 135,486 +16.82(+3.25%)
May 15, 2019 507.24 518.46 500.46 517.05 117,656 +4.44(+0.87%)
May 14, 2019 512.38 531.54 509.58 512.61 81,354 +5.37(+1.06%)
May 13, 2019 530.37 547.89 502.80 507.24 165,507 -53.04(-9.47%)
May 10, 2019 538.55 561.91 537.85 560.28 151,140 +13.32(+2.43%)
May 09, 2019 540.65 551.16 520.79 546.96 168,163 +3.04(+0.56%)
May 08, 2019 510.51 554.20 505.37 543.92 166,755 +17.29(+3.28%)
May 07, 2019 552.10 563.08 516.76 526.63 153,131 -33.88(-6.04%)
May 06, 2019 561.91 566.82 546.49 560.51 101,636 -0.23(-0.04%)
May 03, 2019 551.16 562.61 535.75 560.75 159,443 -10.05(-1.76%)
May 02, 2019 560.75 572.89 547.66 570.79 208,376 +28.74(+5.30%)
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.