FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
17.90 USD  -0.21 (-1.16%)
Streaming Delayed Price  /  Updated: 6:07 AM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.73 13.83 12.77 13.44 6,968,500 -0.11(-0.81%)
Aug 29, 2019 12.49 13.94 12.42 13.55 9,232,977 +1.01(+8.05%)
Aug 28, 2019 12.20 12.89 11.94 12.54 5,561,968 +0.26(+2.12%)
Aug 27, 2019 13.47 13.59 12.10 12.28 8,140,525 -1.18(-8.77%)
Aug 26, 2019 13.23 13.89 12.81 13.46 5,542,940 +0.01(+0.07%)
Aug 23, 2019 15.51 15.65 13.25 13.45 7,650,300 -2.51(-15.73%)
Aug 22, 2019 15.59 16.01 15.25 15.96 2,962,946 +0.55(+3.57%)
Aug 21, 2019 15.37 15.58 14.97 15.41 3,924,963 +0.47(+3.15%)
Aug 20, 2019 16.39 16.47 14.47 14.94 6,867,269 -1.83(-10.91%)
Aug 19, 2019 17.07 17.43 15.80 16.77 4,877,280 +0.73(+4.55%)
Aug 16, 2019 15.39 16.09 15.08 16.04 4,373,800 +1.28(+8.67%)
Aug 15, 2019 15.50 15.84 14.52 14.76 4,472,431 -0.70(-4.53%)
Aug 14, 2019 14.37 15.58 14.03 15.46 5,582,885 +0.32(+2.11%)
Aug 13, 2019 13.51 16.07 13.43 15.14 9,471,670 +0.98(+6.92%)
Aug 12, 2019 13.37 14.23 12.80 14.16 5,251,026 +0.79(+5.91%)
Aug 09, 2019 13.09 13.48 12.71 13.37 4,545,600 +0.64(+5.03%)
Aug 08, 2019 13.81 14.10 12.54 12.73 5,130,982 -0.75(-5.56%)
Aug 07, 2019 12.85 13.48 12.07 13.48 10,817,009 -0.82(-5.73%)
Aug 06, 2019 14.26 14.89 14.06 14.30 3,945,741 +0.04(+0.28%)
Aug 05, 2019 14.80 15.04 13.47 14.26 7,350,098 -2.06(-12.62%)
Aug 02, 2019 16.46 16.70 15.63 16.32 4,255,300 +0.17(+1.05%)
Aug 01, 2019 20.14 20.28 15.77 16.15 8,465,012 -2.96(-15.49%)
Jul 31, 2019 16.64 19.24 16.37 19.11 8,562,852 +2.71(+16.52%)
Jul 30, 2019 16.86 17.00 16.16 16.40 2,411,407 -0.56(-3.30%)
Jul 29, 2019 17.73 18.27 16.91 16.96 2,408,680 -1.08(-5.99%)
Jul 26, 2019 17.53 18.26 17.29 18.04 3,094,100 +0.08(+0.45%)
Jul 25, 2019 16.62 18.08 16.57 17.96 5,773,173 +1.65(+10.12%)
Jul 24, 2019 16.80 17.14 16.26 16.31 3,640,389 -0.96(-5.56%)
Jul 23, 2019 16.50 17.80 16.02 17.27 4,622,436 +0.75(+4.54%)
Jul 22, 2019 16.90 16.90 16.25 16.52 3,560,784 -0.34(-2.02%)
Jul 19, 2019 16.97 17.71 16.12 16.86 6,017,100 +0.40(+2.43%)
Jul 18, 2019 20.08 20.52 16.25 16.46 8,721,127 -3.51(-17.58%)
Jul 17, 2019 22.57 22.59 19.81 19.97 5,392,023 -3.11(-13.47%)
Jul 16, 2019 23.53 23.53 22.00 23.08 4,360,046 -0.02(-0.09%)
Jul 15, 2019 23.52 23.95 22.96 23.10 1,929,810 -0.51(-2.16%)
Jul 12, 2019 24.53 24.76 23.40 23.61 2,187,600 -0.86(-3.51%)
Jul 11, 2019 23.61 25.06 23.12 24.47 3,406,722 +1.17(+5.02%)
Jul 10, 2019 24.08 24.85 23.38 23.30 3,981,591 -2.19(-8.59%)
Jul 09, 2019 26.70 27.27 25.29 25.49 2,363,195 -1.45(-5.38%)
Jul 08, 2019 26.15 27.00 25.77 26.94 2,008,713 +0.64(+2.43%)
Jul 05, 2019 27.83 28.48 26.14 26.30 3,295,000 +0.63(+2.45%)
Jul 03, 2019 25.43 26.22 25.24 25.67 1,235,200 +0.04(+0.16%)
Jul 02, 2019 28.73 28.76 25.18 25.63 3,310,470 -4.45(-14.79%)
Jul 01, 2019 28.43 30.46 28.02 30.08 4,132,433 +3.81(+14.50%)
Jun 28, 2019 26.62 27.40 26.13 26.27 2,456,900 -0.68(-2.52%)
Jun 27, 2019 26.95 27.48 26.62 26.95 2,051,758 +0.45(+1.70%)
Jun 26, 2019 27.65 28.29 25.53 26.50 3,657,588 +0.23(+0.88%)
Jun 25, 2019 24.52 27.86 24.16 26.27 5,822,510 +1.23(+4.91%)
Jun 24, 2019 27.28 27.72 25.00 25.04 3,687,601 -2.96(-10.57%)
Jun 21, 2019 28.34 30.05 28.00 28.00 2,051,600 -0.37(-1.30%)
Jun 20, 2019 29.85 30.50 28.21 28.37 3,873,128 -5.83(-17.05%)
Jun 19, 2019 36.12 36.78 34.19 34.20 2,111,096 -1.50(-4.20%)
Jun 18, 2019 35.13 37.07 34.51 35.70 2,066,244 -1.00(-2.72%)
Jun 17, 2019 37.23 37.95 36.08 36.70 1,539,057 -0.56(-1.50%)
Jun 14, 2019 35.71 38.37 34.58 37.26 2,827,700 -0.01(-0.03%)
Jun 13, 2019 38.90 39.08 37.00 37.27 1,148,312 -1.84(-4.70%)
Jun 12, 2019 40.03 40.25 38.20 39.11 1,082,079 -2.23(-5.39%)
Jun 11, 2019 43.40 43.50 40.54 41.34 931,531 -1.38(-3.23%)
Jun 10, 2019 41.97 43.56 41.67 42.72 1,301,913 +3.13(+7.91%)
Jun 07, 2019 38.00 40.10 37.52 39.59 944,900 +0.40(+1.02%)
Jun 06, 2019 39.39 40.20 38.65 39.19 1,006,915 -0.86(-2.15%)
Jun 05, 2019 37.55 40.83 36.62 40.05 1,275,630 +1.20(+3.09%)
Jun 04, 2019 40.81 41.05 38.85 38.85 1,210,384 -0.27(-0.69%)
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.