Junior Gold Mine Bear -3X Direxion (NY: JDST )

4.910 -0.230 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 357.78 357.78 329.95 330.19 122,598 -27.59(-7.71%)
Nov 27, 2019 361.29 370.64 354.29 357.78 197,195 +7.48(+2.14%)
Nov 26, 2019 383.50 387.71 348.43 350.30 187,872 -35.78(-9.27%)
Nov 25, 2019 380.93 387.01 368.07 386.08 150,744 +11.69(+3.12%)
Nov 22, 2019 365.97 380.70 363.41 374.38 140,285 +3.51(+0.95%)
Nov 21, 2019 348.19 372.75 342.82 370.88 170,640 +26.89(+7.82%)
Nov 20, 2019 353.34 362.69 342.11 343.99 132,761 -7.95(-2.26%)
Nov 19, 2019 353.11 355.44 334.40 351.94 170,690 +4.68(+1.35%)
Nov 18, 2019 361.99 364.33 346.09 347.26 142,816 -14.97(-4.13%)
Nov 15, 2019 359.42 362.93 346.35 362.23 145,840 +11.93(+3.40%)
Nov 14, 2019 360.12 367.60 349.36 350.30 170,197 -13.80(-3.79%)
Nov 13, 2019 360.59 368.07 354.74 364.10 152,153 -3.04(-0.83%)
Nov 12, 2019 388.88 405.02 366.20 367.14 193,043 -21.28(-5.48%)
Nov 11, 2019 390.52 397.54 380.00 388.42 138,460 +0.00(+0.00%)
Nov 08, 2019 392.16 394.73 371.17 388.42 200,398 +14.97(+4.01%)
Nov 07, 2019 344.92 379.53 344.69 373.45 314,187 +39.29(+11.76%)
Nov 06, 2019 344.92 351.00 327.62 334.16 178,539 -16.37(-4.67%)
Nov 05, 2019 344.69 354.98 337.44 350.53 352,875 +26.43(+8.15%)
Nov 04, 2019 314.05 325.75 308.67 324.11 202,171 +14.26(+4.60%)
Nov 01, 2019 320.37 326.45 309.84 309.84 284,112 -3.51(-1.12%)
Oct 31, 2019 329.95 334.87 313.12 313.35 393,931 -26.89(-7.90%)
Oct 30, 2019 348.66 370.88 340.24 340.24 238,576 -12.63(-3.58%)
Oct 29, 2019 376.26 377.43 344.69 352.87 248,581 -13.10(-3.58%)
Oct 28, 2019 357.78 370.64 353.81 365.97 204,089 +22.22(+6.46%)
Oct 25, 2019 334.40 361.29 326.91 343.75 273,361 -12.63(-3.54%)
Oct 24, 2019 378.59 381.87 355.91 356.38 250,812 -28.29(-7.36%)
Oct 23, 2019 394.50 394.50 378.59 384.67 174,281 -12.16(-3.06%)
Oct 22, 2019 398.94 416.71 391.45 396.83 205,665 -4.21(-1.05%)
Oct 21, 2019 367.14 404.32 364.80 401.04 230,705 +26.66(+7.12%)
Oct 18, 2019 375.32 388.10 363.66 374.38 197,306 +6.31(+1.72%)
Oct 17, 2019 401.04 401.04 361.99 368.07 241,779 -22.92(-5.86%)
Oct 16, 2019 407.12 417.65 390.05 390.99 273,819 -32.50(-7.68%)
Oct 15, 2019 392.86 424.43 391.69 423.49 242,345 +41.39(+10.83%)
Oct 14, 2019 386.31 389.12 371.81 382.10 113,295 +1.40(+0.37%)
Oct 11, 2019 361.06 386.31 358.95 380.70 369,241 +33.21(+9.56%)
Oct 10, 2019 350.77 371.58 344.69 347.49 310,332 -7.95(-2.24%)
Oct 09, 2019 335.57 357.55 334.63 355.44 247,138 +19.88(+5.92%)
Oct 08, 2019 348.43 360.12 335.57 335.57 305,062 -32.74(-8.89%)
Oct 07, 2019 363.39 373.92 347.49 368.31 264,549 +16.60(+4.72%)
Oct 04, 2019 384.21 384.67 351.47 351.70 315,025 -26.42(-6.99%)
Oct 03, 2019 376.49 381.40 346.56 378.13 283,007 +5.61(+1.51%)
Oct 02, 2019 370.64 387.95 364.33 372.51 248,024 -20.34(-5.18%)
Oct 01, 2019 418.58 420.22 362.93 392.86 396,836 -22.22(-5.35%)
Sep 30, 2019 394.73 423.02 380.70 415.07 434,545 +43.03(+11.57%)
Sep 27, 2019 376.26 383.27 353.34 372.05 484,484 +18.71(+5.29%)
Sep 26, 2019 335.57 357.78 324.34 353.34 326,806 +14.03(+4.14%)
Sep 25, 2019 308.44 344.22 303.30 339.31 414,167 +39.75(+13.27%)
Sep 24, 2019 325.75 332.06 297.92 299.56 505,659 -12.69(-4.06%)
Sep 23, 2019 333.67 333.67 311.78 312.25 349,080 -27.71(-8.15%)
Sep 20, 2019 365.57 372.79 336.23 339.95 354,377 -27.47(-7.48%)
Sep 19, 2019 386.52 388.38 360.21 367.43 282,988 -35.86(-8.89%)
Sep 18, 2019 367.89 413.53 364.63 403.29 486,091 +35.16(+9.55%)
Sep 17, 2019 392.34 400.49 361.61 368.13 292,335 -28.64(-7.22%)
Sep 16, 2019 402.82 424.94 386.99 396.77 273,051 -40.52(-9.27%)
Sep 13, 2019 397.47 438.91 387.22 437.28 287,105 +33.30(+8.24%)
Sep 12, 2019 355.09 407.48 342.98 403.99 373,263 +19.79(+5.15%)
Sep 11, 2019 387.92 388.15 363.24 384.19 244,123 -2.79(-0.72%)
Sep 10, 2019 382.56 390.71 366.03 386.99 290,553 +7.22(+1.90%)
Sep 09, 2019 346.24 389.08 345.77 379.77 465,118 +30.04(+8.59%)
Sep 06, 2019 317.13 351.13 303.40 349.73 485,103 +26.31(+8.14%)
Sep 05, 2019 295.71 326.68 295.71 323.42 438,645 +44.24(+15.85%)
Sep 04, 2019 294.78 295.25 276.62 279.18 287,200 -13.74(-4.69%)
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.