FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
17.15 USD  +1.14 (+7.12%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 78.75 78.75 78.75 0 +1.09(+1.40%)
Aug 30, 2018 75.83 78.78 75.83 77.66 563,169 +3.39(+4.56%)
Aug 29, 2018 73.71 75.95 72.60 74.27 482,471 +0.14(+0.19%)
Aug 28, 2018 68.21 76.25 67.36 74.13 1,265,206 +4.35(+6.23%)
Aug 27, 2018 73.50 73.68 69.39 69.78 582,581 -4.45(-5.99%)
Aug 24, 2018 80.33 80.88 71.25 74.23 1,193,800 -9.72(-11.58%)
Aug 23, 2018 79.45 86.00 79.12 83.95 740,286 +7.43(+9.71%)
Aug 22, 2018 75.44 78.50 75.40 76.52 698,646 -0.48(-0.62%)
Aug 21, 2018 78.23 80.09 76.00 77.00 500,860 -1.78(-2.26%)
Aug 20, 2018 79.00 82.25 76.32 78.78 815,836 -3.20(-3.90%)
Aug 17, 2018 86.55 87.50 79.67 81.98 1,104,200 -6.70(-7.56%)
Aug 16, 2018 79.12 88.73 76.39 88.68 977,617 +7.24(+8.89%)
Aug 15, 2018 73.26 83.33 73.26 81.44 1,263,195 +12.42(+17.99%)
Aug 14, 2018 67.06 69.58 66.09 69.02 384,745 +1.54(+2.28%)
Aug 13, 2018 63.19 68.56 63.03 67.48 691,000 +6.22(+10.15%)
Aug 10, 2018 60.48 61.58 59.02 61.26 465,000 +1.23(+2.05%)
Aug 09, 2018 59.05 60.10 57.34 60.03 376,203 +0.04(+0.07%)
Aug 08, 2018 60.24 61.74 59.29 59.99 334,757 -0.14(-0.23%)
Aug 07, 2018 56.90 60.56 56.81 60.13 255,899 +1.83(+3.14%)
Aug 06, 2018 56.76 58.47 56.70 58.30 263,850 +1.89(+3.35%)
Aug 03, 2018 56.36 57.06 54.24 56.41 342,700 -1.15(-2.00%)
Aug 02, 2018 56.00 57.89 55.75 57.56 265,892 +1.78(+3.19%)
Aug 01, 2018 55.02 56.11 54.55 55.78 251,402 +0.84(+1.53%)
Jul 31, 2018 55.66 55.74 53.25 54.94 369,600 -0.15(-0.27%)
Jul 30, 2018 54.02 55.35 54.02 55.09 153,861 +1.01(+1.87%)
Jul 27, 2018 53.73 54.36 52.91 54.08 271,800 +0.00(+0.00%)
Jul 26, 2018 52.70 54.11 52.10 54.08 333,707 +2.39(+4.62%)
Jul 25, 2018 52.50 53.55 51.69 51.69 327,665 -1.86(-3.47%)
Jul 24, 2018 54.31 54.51 53.18 53.55 210,081 -1.54(-2.80%)
Jul 23, 2018 54.17 55.58 53.50 55.09 333,008 +1.74(+3.26%)
Jul 20, 2018 53.32 53.90 52.49 53.35 328,960 -1.06(-1.95%)
Jul 19, 2018 55.20 55.20 52.00 54.41 563,292 +2.04(+3.90%)
Jul 18, 2018 53.53 54.46 52.11 52.37 440,668 -0.66(-1.24%)
Jul 17, 2018 53.50 53.70 52.24 53.03 353,028 +0.74(+1.42%)
Jul 16, 2018 51.77 52.57 51.26 52.29 356,008 +1.21(+2.37%)
Jul 13, 2018 51.03 51.29 50.25 51.08 457,757 +0.93(+1.85%)
Jul 12, 2018 49.80 50.34 49.07 50.15 345,538 -0.72(-1.42%)
Jul 11, 2018 48.52 51.05 48.05 50.87 1,155,527 +3.51(+7.41%)
Jul 10, 2018 48.00 48.75 47.08 47.36 672,679 +0.38(+0.81%)
Jul 09, 2018 45.86 47.29 45.51 46.98 829,450 -0.15(-0.32%)
Jul 06, 2018 47.74 47.89 46.40 47.13 900,357 -0.78(-1.63%)
Jul 05, 2018 48.29 48.60 47.57 47.91 954,899 -1.45(-2.94%)
Jul 03, 2018 49.36 49.36 49.36 0 -2.88(-5.51%)
Jul 02, 2018 52.04 53.08 51.37 52.24 510,961 +1.44(+2.83%)
Jun 29, 2018 52.59 52.59 50.13 50.80 546,568 -2.24(-4.22%)
Jun 28, 2018 52.89 53.77 52.62 53.04 179,813 -0.36(-0.67%)
Jun 27, 2018 52.67 53.53 51.65 53.40 461,758 +1.38(+2.65%)
Jun 26, 2018 52.63 52.86 51.56 52.02 370,704 +0.49(+0.95%)
Jun 25, 2018 50.70 51.88 50.43 51.53 388,040 +1.09(+2.16%)
Jun 22, 2018 51.81 51.81 50.21 50.44 526,066 -1.73(-3.32%)
Jun 21, 2018 52.69 52.90 51.41 52.17 365,072 -0.59(-1.12%)
Jun 20, 2018 51.73 53.22 51.03 52.76 361,142 +1.11(+2.15%)
Jun 19, 2018 52.04 52.18 51.11 51.65 353,432 +0.95(+1.87%)
Jun 18, 2018 51.00 51.00 50.01 50.70 433,034 +0.13(+0.26%)
Jun 15, 2018 51.33 48.59 50.57 866,047 +1.98(+4.07%)
Jun 14, 2018 48.75 48.96 48.02 48.59 773,097 -0.79(-1.60%)
Jun 13, 2018 50.00 52.22 48.85 49.38 954,678 -0.66(-1.32%)
Jun 12, 2018 49.81 50.28 49.28 50.04 536,046 +0.59(+1.19%)
Jun 11, 2018 50.23 50.56 48.80 49.45 575,080 -1.08(-2.14%)
Jun 08, 2018 49.93 50.61 49.86 50.53 448,091 +0.93(+1.88%)
Jun 07, 2018 49.14 49.99 49.01 49.60 465,881 +0.26(+0.53%)
Jun 06, 2018 50.20 49.34 714,923 -0.26(-0.52%)
Jun 05, 2018 50.22 50.93 49.31 49.60 583,102 -0.75(-1.49%)
Jun 04, 2018 48.90 50.45 48.88 50.35 548,144 -0.05(-0.10%)
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.