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

28.44 +0.95 (+3.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 -14.08 -14.64 -14.08 -14.57 4,292,028,503 +0.00(+0.00%)
Feb 27, 2019 -13.58 -14.27 -13.35 -14.12 4,290,715,035 +0.00(+0.00%)
Feb 26, 2019 -13.37 -14.04 -13.25 -13.25 4,291,911,018 +0.00(+0.00%)
Feb 25, 2019 -13.04 -13.57 -12.79 -13.56 4,292,353,509 +0.00(+0.00%)
Feb 22, 2019 -12.90 -12.97 -12.29 -12.88 4,291,426,579 +0.00(+0.00%)
Feb 21, 2019 -12.78 -13.23 -12.75 -12.99 4,290,108,414 +0.00(+0.00%)
Feb 20, 2019 -12.14 -12.47 -11.61 -12.30 4,288,774,211 +0.00(+0.00%)
Feb 19, 2019 -13.69 -13.69 -12.26 -12.38 4,288,587,207 +0.00(+0.00%)
Feb 15, 2019 -14.73 -15.23 -14.15 -14.15 4,291,850,885 +0.00(+0.00%)
Feb 14, 2019 -15.49 -15.72 -14.99 -15.00 4,292,445,762 +0.00(+0.00%)
Feb 13, 2019 -15.56 -15.70 -14.80 -15.62 4,291,935,701 +0.00(+0.00%)
Feb 12, 2019 -15.33 -15.91 -15.27 -15.50 4,293,619,544 +0.00(+0.00%)
Feb 11, 2019 -15.81 -15.84 -15.17 -15.66 4,293,495,976 +0.00(+0.00%)
Feb 08, 2019 -15.77 -15.80 -14.84 -15.00 4,292,863,686 +0.00(+0.00%)
Feb 07, 2019 -15.27 -16.13 -15.16 -16.11 4,292,616,998 +0.00(+0.00%)
Feb 06, 2019 -14.98 -15.47 -14.42 -15.42 4,292,110,568 +0.00(+0.00%)
Feb 05, 2019 -14.79 -15.25 -14.50 -14.56 4,293,448,736 +0.00(+0.00%)
Feb 04, 2019 -14.95 -15.20 -14.61 -14.89 4,292,706,373 +0.00(+0.00%)
Feb 01, 2019 -14.60 -15.12 -14.30 -14.41 4,292,156,596 +0.00(+0.00%)
Jan 31, 2019 -14.62 -14.76 -14.25 -14.26 4,291,515,119 +0.00(+0.00%)
Jan 30, 2019 -16.03 -16.15 -14.53 -15.22 4,291,032,822 +0.00(+0.00%)
Jan 29, 2019 -16.30 -16.74 -15.71 -15.71 4,291,254,128 +0.00(+0.00%)
Jan 28, 2019 -18.00 -18.00 -16.74 -16.83 4,293,273,919 +0.00(+0.00%)
Jan 25, 2019 -19.17 -19.17 -17.76 -17.85 4,292,546,378 +0.00(+0.00%)
Jan 24, 2019 -20.31 -20.31 -19.73 -20.00 4,294,383,633 +0.00(+0.00%)
Jan 23, 2019 -20.55 -20.70 -19.48 -19.89 4,294,108,543 +0.00(+0.00%)
Jan 22, 2019 -20.36 -20.72 -19.81 -20.14 4,294,127,555 +0.00(+0.00%)
Jan 18, 2019 -19.36 -20.67 -19.27 -20.49 4,293,292,999 +0.00(+0.00%)
Jan 17, 2019 -19.20 -19.35 -18.49 -18.73 4,293,321,639 +0.00(+0.00%)
Jan 16, 2019 -18.96 -19.30 -18.59 -18.96 4,293,560,884 +0.00(+0.00%)
Jan 15, 2019 -17.88 -19.29 -17.74 -19.00 4,293,594,984 +0.00(+0.00%)
Jan 14, 2019 -17.71 -18.42 -17.44 -18.12 4,293,856,647 +0.00(+0.00%)
Jan 11, 2019 -17.74 -18.13 -17.45 -17.97 4,293,926,824 +0.00(+0.00%)
Jan 10, 2019 -16.89 -17.99 -16.81 -17.88 4,293,310,581 +0.00(+0.00%)
Jan 09, 2019 -17.66 -17.66 -16.59 -16.89 4,293,173,790 +0.00(+0.00%)
Jan 08, 2019 -18.50 -18.88 -17.37 -17.49 4,293,231,043 +0.00(+0.00%)
Jan 07, 2019 -16.84 -17.93 -16.73 -17.81 4,293,515,557 +0.00(+0.00%)
Jan 04, 2019 -17.73 -17.86 -16.93 -17.11 4,292,539,263 +0.00(+0.00%)
Jan 03, 2019 -18.14 -18.32 -16.59 -16.92 4,292,249,643 +0.00(+0.00%)
Jan 02, 2019 -19.28 -19.64 -18.44 -18.91 4,293,158,120 +0.00(+0.00%)
Dec 31, 2018 -20.24 -20.93 -19.04 -19.07 4,293,725,739 +0.00(+0.00%)
Dec 28, 2018 -20.29 -20.78 -19.84 -20.62 4,293,961,875 +0.00(+0.00%)
Dec 27, 2018 -20.40 -21.00 -20.00 -20.21 4,294,300,543 +0.00(+0.00%)
Dec 26, 2018 -11.37 -12.75 -11.27 -12.43 4,292,326,034 +0.00(+0.00%)
Dec 24, 2018 -12.39 -12.49 -11.71 -11.78 4,293,255,328 +0.00(+0.00%)
Dec 21, 2018 -12.93 -13.63 -12.62 -13.02 4,292,862,329 +0.00(+0.00%)
Dec 20, 2018 -12.71 -13.30 -12.39 -12.80 4,291,997,633 +0.00(+0.00%)
Dec 19, 2018 -12.48 -14.66 -11.71 -14.56 4,290,863,979 +0.00(+0.00%)
Dec 18, 2018 -13.86 -13.93 -12.65 -12.83 4,292,444,229 +0.00(+0.00%)
Dec 17, 2018 -15.09 -15.09 -13.72 -13.88 4,292,872,989 +0.00(+0.00%)
Dec 14, 2018 -15.33 -15.71 -14.99 -15.43 4,293,245,010 +0.00(+0.00%)
Dec 13, 2018 -14.71 -14.86 -14.50 -14.55 4,293,982,937 +0.00(+0.00%)
Dec 12, 2018 -15.27 -15.27 -14.37 -14.51 4,293,093,315 +0.00(+0.00%)
Dec 11, 2018 -15.22 -15.57 -14.73 -15.19 4,293,676,196 +0.00(+0.00%)
Dec 10, 2018 -15.32 -15.77 -14.60 -15.44 4,293,342,928 +0.00(+0.00%)
Dec 07, 2018 -16.42 -16.42 -14.69 -15.05 4,292,674,354 +0.00(+0.00%)
Dec 06, 2018 -16.39 -16.89 -16.02 -16.53 4,293,757,214 +0.00(+0.00%)
Dec 04, 2018 -16.26 -16.88 -16.00 -16.64 4,293,772,597 +0.00(+0.00%)
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.