FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
13.45 USD  -2.51 (-15.73%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 81.90 85.50 81.00 82.92 552,388 +4.17(+5.30%)
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%)
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.