FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
10.18 USD  -0.73 (-6.69%)
Streaming Delayed Price  /  Updated: 4:10 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 78.60 81.50 77.22 79.21 280,600 +1.86(+2.40%)
Nov 29, 2018 73.00 77.50 72.82 77.35 178,173 +3.04(+4.09%)
Nov 28, 2018 82.30 82.53 71.62 74.31 462,629 -6.57(-8.12%)
Nov 27, 2018 76.96 82.35 76.29 80.88 293,259 +4.36(+5.70%)
Nov 26, 2018 73.38 77.05 71.41 76.52 328,333 +2.22(+2.99%)
Nov 23, 2018 70.33 74.69 69.53 74.30 258,100 +5.75(+8.39%)
Nov 21, 2018 68.55 68.55 68.55 0 -5.60(-7.55%)
Nov 20, 2018 71.11 77.75 71.11 74.15 458,500 +2.04(+2.83%)
Nov 19, 2018 73.04 73.04 69.50 72.11 394,113 -1.29(-1.76%)
Nov 16, 2018 73.00 74.14 71.61 73.40 293,900 -2.74(-3.60%)
Nov 15, 2018 79.54 79.54 75.50 76.14 489,870 -4.78(-5.91%)
Nov 14, 2018 85.20 86.08 77.77 80.92 494,309 -4.42(-5.18%)
Nov 13, 2018 80.41 86.42 80.37 85.34 564,205 +3.40(+4.15%)
Nov 12, 2018 78.00 82.55 77.41 81.94 392,943 +5.37(+7.01%)
Nov 09, 2018 76.15 78.00 75.39 76.57 504,200 +3.39(+4.63%)
Nov 08, 2018 73.36 74.19 70.61 73.18 478,406 +1.02(+1.41%)
Nov 07, 2018 68.51 72.35 68.20 72.16 423,167 +1.77(+2.51%)
Nov 06, 2018 68.16 71.25 66.88 70.39 379,533 +2.47(+3.64%)
Nov 05, 2018 69.75 70.14 66.20 67.92 565,176 -1.48(-2.13%)
Nov 02, 2018 69.80 70.67 67.56 69.40 426,800 +0.37(+0.54%)
Nov 01, 2018 70.54 71.49 66.75 69.03 811,143 -6.32(-8.39%)
Oct 31, 2018 73.04 76.99 73.00 75.35 491,285 +4.67(+6.61%)
Oct 30, 2018 71.91 73.75 67.16 70.68 406,924 -0.82(-1.15%)
Oct 29, 2018 68.49 71.50 66.10 71.50 478,851 +2.71(+3.94%)
Oct 26, 2018 66.00 68.95 62.89 68.79 482,200 +1.48(+2.20%)
Oct 25, 2018 61.40 68.18 60.50 67.31 628,391 +5.70(+9.25%)
Oct 24, 2018 59.87 62.26 58.33 61.61 453,017 +1.64(+2.73%)
Oct 23, 2018 57.02 61.00 55.63 59.97 533,611 -2.08(-3.35%)
Oct 22, 2018 61.45 63.21 60.86 62.05 479,824 +1.87(+3.11%)
Oct 19, 2018 59.82 61.02 58.66 60.18 469,500 -1.60(-2.59%)
Oct 18, 2018 60.64 61.97 58.08 61.78 569,651 +0.68(+1.11%)
Oct 17, 2018 60.03 61.73 58.09 61.10 788,726 +1.78(+3.00%)
Oct 16, 2018 57.97 61.68 57.16 59.32 777,405 +0.14(+0.24%)
Oct 15, 2018 60.40 60.58 55.81 59.18 991,111 -3.03(-4.87%)
Oct 12, 2018 62.45 66.30 61.01 62.21 903,500 -0.07(-0.11%)
Oct 11, 2018 71.93 73.71 60.67 62.28 1,191,943 -14.62(-19.01%)
Oct 10, 2018 78.78 82.15 76.41 76.90 371,142 -1.46(-1.86%)
Oct 09, 2018 76.25 78.72 75.20 78.36 339,609 +4.13(+5.56%)
Oct 08, 2018 80.15 80.66 74.09 74.23 408,245 -1.92(-2.52%)
Oct 05, 2018 74.10 76.50 72.53 76.15 256,400 +1.28(+1.71%)
Oct 04, 2018 73.50 76.39 70.66 74.87 488,000 -0.43(-0.57%)
Oct 03, 2018 72.06 75.76 71.21 75.30 422,636 +2.21(+3.02%)
Oct 02, 2018 75.42 75.95 71.50 73.09 586,471 -5.60(-7.12%)
Oct 01, 2018 80.50 80.53 77.40 78.69 533,558 +0.03(+0.04%)
Sep 28, 2018 81.06 81.41 76.32 78.66 645,000 -4.06(-4.91%)
Sep 27, 2018 81.84 83.99 81.24 82.72 714,843 +5.24(+6.76%)
Sep 26, 2018 75.77 78.50 73.05 77.48 784,276 +3.48(+4.70%)
Sep 25, 2018 73.09 74.95 71.42 74.00 405,039 -0.85(-1.14%)
Sep 24, 2018 72.20 75.59 70.80 74.85 570,059 +2.05(+2.82%)
Sep 21, 2018 73.99 74.99 71.07 72.80 716,700 +2.74(+3.91%)
Sep 20, 2018 69.65 74.00 68.80 70.06 645,880 -2.98(-4.08%)
Sep 19, 2018 77.75 77.75 71.12 73.04 848,971 -6.68(-8.38%)
Sep 18, 2018 78.99 81.65 77.26 79.72 566,719 +0.87(+1.10%)
Sep 17, 2018 82.46 84.75 77.60 78.85 685,486 -6.41(-7.52%)
Sep 14, 2018 82.57 85.84 81.47 85.26 545,600 +3.38(+4.13%)
Sep 13, 2018 77.95 84.00 76.67 81.88 518,422 +1.62(+2.02%)
Sep 12, 2018 91.42 91.69 78.13 80.26 940,600 -8.96(-10.04%)
Sep 11, 2018 92.43 95.14 88.58 89.22 613,543 +0.03(+0.03%)
Sep 10, 2018 86.44 90.30 85.15 89.19 338,166 +3.71(+4.34%)
Sep 07, 2018 86.85 89.25 83.25 85.48 460,600 -0.84(-0.97%)
Sep 06, 2018 83.80 86.81 81.25 86.32 516,655 +0.78(+0.91%)
Sep 05, 2018 82.38 86.47 82.08 85.54 495,737 +2.62(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.