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 )

7.750 +0.060 (+0.78%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 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 (%)
Jul 31, 2019 196.25 223.06 193.01 220.52 979,743 +27.28(+14.11%)
Jul 30, 2019 192.78 196.48 190.01 193.25 250,330 -1.62(-0.83%)
Jul 29, 2019 203.88 207.58 194.86 194.86 287,738 -10.63(-5.17%)
Jul 26, 2019 200.41 206.88 197.87 205.50 358,285 +3.47(+1.72%)
Jul 25, 2019 191.86 204.57 191.86 202.03 472,762 +13.87(+7.37%)
Jul 24, 2019 188.85 194.63 187.00 188.16 286,229 -4.39(-2.28%)
Jul 23, 2019 187.24 198.56 183.31 192.55 468,082 +5.32(+2.84%)
Jul 22, 2019 189.78 192.09 185.62 187.24 353,435 -4.16(-2.17%)
Jul 19, 2019 193.48 199.25 186.08 191.40 588,954 +4.62(+2.48%)
Jul 18, 2019 218.90 220.98 185.15 186.77 766,897 -27.28(-12.74%)
Jul 17, 2019 238.09 239.24 213.82 214.05 643,882 -28.20(-11.64%)
Jul 16, 2019 240.40 245.02 235.08 242.25 354,624 +3.70(+1.55%)
Jul 15, 2019 239.47 244.33 235.78 238.55 225,193 +0.46(+0.19%)
Jul 12, 2019 244.56 248.03 237.40 238.09 251,741 -7.86(-3.20%)
Jul 11, 2019 240.63 251.73 236.24 245.95 508,505 +7.40(+3.10%)
Jul 10, 2019 243.64 251.50 238.09 238.55 520,542 -16.41(-6.44%)
Jul 09, 2019 264.44 268.37 254.96 254.96 308,879 -8.55(-3.25%)
Jul 08, 2019 261.67 268.60 256.35 263.51 250,941 +0.92(+0.35%)
Jul 05, 2019 275.54 283.86 259.59 262.59 430,618 +7.17(+2.81%)
Jul 03, 2019 255.43 263.60 254.73 255.43 219,966 -3.24(-1.25%)
Jul 02, 2019 281.78 284.09 254.73 258.66 487,125 -32.82(-11.26%)
Jul 01, 2019 285.24 293.33 279.70 291.49 508,352 +28.66(+10.91%)
Jun 28, 2019 267.44 273.92 260.97 262.82 270,508 -6.24(-2.32%)
Jun 27, 2019 269.76 275.07 267.21 269.06 343,699 +6.01(+2.28%)
Jun 26, 2019 276.69 277.38 256.81 263.05 476,724 +3.00(+1.16%)
Jun 25, 2019 243.64 274.38 242.71 260.05 681,308 +15.96(+6.54%)
Jun 24, 2019 272.70 274.77 248.01 244.09 573,581 -32.99(-11.91%)
Jun 21, 2019 283.54 294.38 276.85 277.08 342,623 -5.77(-2.04%)
Jun 20, 2019 298.54 302.00 277.08 282.85 623,462 -42.68(-13.11%)
Jun 19, 2019 344.68 347.45 322.99 325.53 392,444 -13.84(-4.08%)
Jun 18, 2019 335.22 352.06 328.76 339.37 309,401 -9.23(-2.65%)
Jun 17, 2019 353.91 361.75 347.22 348.60 183,683 -5.08(-1.44%)
Jun 14, 2019 346.06 363.37 337.99 353.68 325,480 -5.07(-1.41%)
Jun 13, 2019 370.06 371.44 356.90 358.75 206,642 -12.23(-3.30%)
Jun 12, 2019 380.67 380.67 364.29 370.98 223,234 -18.69(-4.80%)
Jun 11, 2019 402.36 403.74 384.13 389.67 192,997 -5.31(-1.34%)
Jun 10, 2019 397.51 406.51 392.90 394.97 220,784 +19.84(+5.29%)
Jun 07, 2019 367.75 382.89 363.83 375.13 246,345 -2.31(-0.61%)
Jun 06, 2019 386.90 389.44 373.29 377.44 227,830 -11.77(-3.02%)
Jun 05, 2019 376.75 402.59 367.98 389.20 249,035 -0.23(-0.06%)
Jun 04, 2019 412.05 412.27 388.97 389.44 185,910 -7.38(-1.86%)
Jun 03, 2019 427.96 431.42 394.74 396.82 245,996 -53.99(-11.98%)
May 31, 2019 481.72 481.72 440.65 450.80 236,632 -61.14(-11.94%)
May 30, 2019 535.93 543.32 508.71 511.94 98,286 -26.07(-4.85%)
May 29, 2019 532.01 544.47 529.25 538.01 80,246 -0.46(-0.09%)
May 28, 2019 541.01 548.86 533.17 538.47 99,365 +10.84(+2.06%)
May 24, 2019 534.09 540.09 523.48 527.63 85,870 -7.84(-1.46%)
May 23, 2019 529.25 538.70 502.25 535.47 131,540 -8.07(-1.49%)
May 22, 2019 518.86 550.24 517.25 543.55 108,887 +26.53(+5.13%)
May 21, 2019 529.71 535.70 515.86 517.02 122,555 -1.85(-0.36%)
May 20, 2019 516.56 521.98 506.63 518.86 84,725 +1.62(+0.31%)
May 17, 2019 536.40 541.24 512.86 517.25 119,497 -9.92(-1.88%)
May 16, 2019 519.09 539.16 515.63 527.17 137,210 +16.61(+3.25%)
May 15, 2019 500.87 511.94 494.18 510.56 119,153 +4.38(+0.87%)
May 14, 2019 505.94 524.86 503.17 506.17 82,389 +5.31(+1.06%)
May 13, 2019 523.71 541.01 496.48 500.87 167,613 -52.37(-9.47%)
May 10, 2019 531.78 554.85 531.09 553.24 153,063 +13.15(+2.43%)
May 09, 2019 533.86 544.24 514.25 540.09 170,303 +3.00(+0.56%)
May 08, 2019 504.10 547.24 499.02 537.09 168,877 +17.07(+3.28%)
May 07, 2019 545.16 556.00 510.26 520.02 155,080 -33.45(-6.04%)
May 06, 2019 554.85 559.70 539.63 553.47 102,929 -0.23(-0.04%)
May 03, 2019 544.24 555.54 529.01 553.70 161,472 -9.92(-1.76%)
May 02, 2019 553.70 565.70 540.78 563.62 211,027 +28.38(+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.