FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
14.85 USD  +0.14 (+0.95%)
Streaming Delayed Price  /  Updated: 6:13 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.30 48.57 46.76 48.22 322,202 +0.02(+0.04%)
Apr 29, 2019 45.70 48.92 45.70 48.20 953,164 +3.21(+7.13%)
Apr 26, 2019 47.57 47.78 44.10 44.99 922,200 -4.39(-8.89%)
Apr 25, 2019 48.23 50.09 46.80 49.38 610,471 +0.68(+1.40%)
Apr 24, 2019 51.35 52.20 47.33 48.70 1,042,082 -2.80(-5.44%)
Apr 23, 2019 52.17 52.58 50.57 51.50 767,532 +0.93(+1.84%)
Apr 22, 2019 47.07 51.08 47.07 50.57 584,250 +2.91(+6.11%)
Apr 18, 2019 45.33 48.24 44.53 47.66 1,002,200 +2.67(+5.93%)
Apr 17, 2019 44.67 45.86 43.76 44.99 851,988 +0.70(+1.58%)
Apr 16, 2019 43.53 44.53 43.27 44.29 1,043,048 +2.54(+6.08%)
Apr 15, 2019 42.55 43.17 41.10 41.75 885,809 +0.73(+1.78%)
Apr 12, 2019 40.25 41.12 39.55 41.02 746,000 +0.80(+1.99%)
Apr 11, 2019 39.33 40.78 38.64 40.22 1,433,222 +2.56(+6.80%)
Apr 10, 2019 36.55 37.92 35.99 37.66 1,477,823 +1.22(+3.35%)
Apr 09, 2019 36.42 37.00 36.12 36.44 780,789 -0.61(-1.65%)
Apr 08, 2019 37.20 38.12 36.76 37.05 956,018 -1.77(-4.56%)
Apr 05, 2019 39.23 40.23 38.75 38.82 599,500 -0.25(-0.64%)
Apr 04, 2019 43.31 43.61 38.54 39.07 1,605,916 -2.50(-6.01%)
Apr 03, 2019 41.75 42.34 40.96 41.57 691,821 -0.37(-0.88%)
Apr 02, 2019 42.26 42.54 41.35 41.94 685,750 -0.39(-0.92%)
Apr 01, 2019 38.71 43.00 38.71 42.33 1,232,611 +3.12(+7.96%)
Mar 29, 2019 37.84 39.24 37.66 39.21 787,800 +0.07(+0.18%)
Mar 28, 2019 37.06 39.25 37.06 39.14 1,603,756 +3.75(+10.60%)
Mar 27, 2019 34.09 35.61 33.53 35.39 1,607,395 +1.78(+5.30%)
Mar 26, 2019 34.15 34.77 33.40 33.61 1,553,335 -0.13(-0.39%)
Mar 25, 2019 35.10 35.61 33.30 33.74 1,837,960 -2.29(-6.36%)
Mar 22, 2019 36.00 36.62 34.86 36.03 1,273,300 +1.16(+3.33%)
Mar 21, 2019 34.75 36.83 34.36 34.87 1,616,813 -0.11(-0.31%)
Mar 20, 2019 37.54 39.05 34.46 34.98 1,832,899 -2.97(-7.83%)
Mar 19, 2019 37.31 38.20 37.00 37.95 1,113,336 -0.92(-2.37%)
Mar 18, 2019 37.08 39.42 37.00 38.87 819,552 +0.94(+2.48%)
Mar 15, 2019 37.70 38.95 36.77 37.93 778,100 -0.60(-1.56%)
Mar 14, 2019 37.92 38.79 37.36 38.53 1,323,674 +2.73(+7.63%)
Mar 13, 2019 36.08 36.90 35.10 35.80 1,121,700 -1.07(-2.90%)
Mar 12, 2019 38.80 38.80 36.61 36.87 1,116,949 -2.22(-5.68%)
Mar 11, 2019 38.32 40.75 38.00 39.09 1,128,270 +0.90(+2.36%)
Mar 08, 2019 40.39 41.63 37.63 38.19 1,532,300 -5.31(-12.21%)
Mar 07, 2019 45.13 45.30 42.60 43.50 634,732 -1.65(-3.65%)
Mar 06, 2019 42.29 45.19 41.87 45.15 880,456 +3.25(+7.76%)
Mar 05, 2019 42.70 43.55 41.80 41.90 634,220 -0.08(-0.19%)
Mar 04, 2019 43.24 44.47 41.69 41.98 1,510,598 +0.12(+0.29%)
Mar 01, 2019 39.40 42.07 38.08 41.86 1,763,000 +3.47(+9.04%)
Feb 28, 2019 37.10 38.59 37.10 38.39 1,115,104 +1.17(+3.14%)
Feb 27, 2019 35.80 37.62 35.19 37.22 1,613,490 +2.30(+6.59%)
Feb 26, 2019 35.24 37.00 34.92 34.92 1,159,683 -0.82(-2.29%)
Feb 25, 2019 34.37 35.75 33.71 35.74 991,783 +1.80(+5.30%)
Feb 22, 2019 34.00 34.17 32.40 33.94 1,343,500 -0.29(-0.85%)
Feb 21, 2019 33.68 34.86 33.60 34.23 1,843,668 +1.82(+5.62%)
Feb 20, 2019 32.00 32.86 30.60 32.41 2,349,922 -0.21(-0.64%)
Feb 19, 2019 36.08 36.08 32.31 32.62 2,420,879 -4.66(-12.50%)
Feb 15, 2019 38.83 40.15 37.28 37.28 1,182,500 -2.25(-5.69%)
Feb 14, 2019 40.83 41.43 39.50 39.53 956,778 -1.63(-3.96%)
Feb 13, 2019 41.01 41.38 39.01 41.16 1,150,317 +0.30(+0.73%)
Feb 12, 2019 40.40 41.92 40.23 40.86 511,395 -0.41(-0.99%)
Feb 11, 2019 41.66 41.74 39.99 41.27 558,282 +1.73(+4.38%)
Feb 08, 2019 41.57 41.64 39.11 39.54 798,200 -2.92(-6.88%)
Feb 07, 2019 40.23 42.51 39.95 42.46 891,804 +1.83(+4.50%)
Feb 06, 2019 39.49 40.78 38.00 40.63 1,083,965 +2.27(+5.92%)
Feb 05, 2019 38.98 40.20 38.21 38.36 576,207 -0.89(-2.27%)
Feb 04, 2019 39.40 40.05 38.51 39.25 857,891 +1.27(+3.34%)
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.