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

5.710 +0.110 (+1.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 5.590 5.730 5.560 5.710 7,403,254 +0.11(+1.96%)
Mar 15, 2024 5.750 5.810 5.588 5.600 9,125,085 -0.08(-1.41%)
Mar 14, 2024 5.670 5.776 5.610 5.680 8,458,039 +0.13(+2.34%)
Mar 13, 2024 5.740 5.793 5.470 5.550 11,087,149 -0.26(-4.48%)
Mar 12, 2024 5.880 6.010 5.790 5.810 12,624,528 +0.15(+2.65%)
Mar 11, 2024 5.900 5.980 5.564 5.660 9,229,366 -0.20(-3.41%)
Mar 08, 2024 5.740 5.920 5.700 5.860 10,537,768 +0.04(+0.69%)
Mar 07, 2024 5.870 5.980 5.804 5.820 8,558,758 -0.18(-3.00%)
Mar 06, 2024 6.120 6.160 5.885 6.000 13,302,389 -0.28(-4.46%)
Mar 05, 2024 6.120 6.300 6.060 6.280 18,543,436 +0.01(+0.16%)
Mar 04, 2024 6.690 6.728 6.270 6.270 12,706,426 -0.63(-9.13%)
Mar 01, 2024 7.430 7.612 6.850 6.900 10,076,545 -0.62(-8.24%)
Feb 29, 2024 7.580 7.625 7.360 7.520 10,414,474 -0.34(-4.33%)
Feb 28, 2024 7.700 7.960 7.700 7.860 6,963,908 +0.23(+3.01%)
Feb 27, 2024 7.540 7.660 7.480 7.630 6,886,628 +0.11(+1.46%)
Feb 26, 2024 7.480 7.660 7.470 7.520 8,223,953 +0.19(+2.59%)
Feb 23, 2024 7.550 7.784 7.280 7.330 11,637,467 -0.25(-3.30%)
Feb 22, 2024 7.370 7.641 7.370 7.580 6,683,146 +0.23(+3.13%)
Feb 21, 2024 7.290 7.566 7.290 7.350 6,411,868 +0.06(+0.82%)
Feb 20, 2024 7.190 7.410 7.160 7.290 5,880,579 +0.03(+0.41%)
Feb 16, 2024 7.430 7.450 7.130 7.260 7,384,846 -0.02(-0.27%)
Feb 15, 2024 7.540 7.540 7.100 7.280 9,202,925 -0.42(-5.45%)
Feb 14, 2024 7.820 7.925 7.658 7.700 8,283,923 -0.19(-2.41%)
Feb 13, 2024 7.360 8.000 7.360 7.890 17,098,280 +0.88(+12.55%)
Feb 12, 2024 7.240 7.270 6.940 7.010 5,411,409 -0.19(-2.64%)
Feb 09, 2024 7.070 7.300 7.070 7.200 6,135,091 +0.15(+2.13%)
Feb 08, 2024 7.030 7.080 6.940 7.050 5,585,785 +0.08(+1.15%)
Feb 07, 2024 6.860 6.985 6.775 6.970 4,743,470 +0.18(+2.65%)
Feb 06, 2024 6.970 7.030 6.764 6.790 6,768,878 -0.25(-3.55%)
Feb 05, 2024 6.950 7.120 6.880 7.040 6,823,774 +0.34(+5.07%)
Feb 02, 2024 6.640 6.845 6.640 6.700 9,460,114 +0.43(+6.86%)
Feb 01, 2024 6.680 6.700 6.260 6.270 10,568,318 -0.56(-8.20%)
Jan 31, 2024 6.600 6.830 6.350 6.830 8,790,509 +0.19(+2.86%)
Jan 30, 2024 6.440 6.746 6.430 6.640 5,411,244 +0.12(+1.84%)
Jan 29, 2024 6.560 6.810 6.500 6.520 5,647,947 -0.17(-2.54%)
Jan 26, 2024 6.620 6.745 6.530 6.690 5,791,053 +0.10(+1.52%)
Jan 25, 2024 6.670 6.760 6.570 6.590 6,838,819 -0.28(-4.08%)
Jan 24, 2024 6.420 6.945 6.320 6.870 10,674,540 +0.26(+3.93%)
Jan 23, 2024 6.850 6.900 6.600 6.610 7,124,714 -0.31(-4.48%)
Jan 22, 2024 6.960 7.040 6.768 6.920 5,883,232 +0.10(+1.47%)
Jan 19, 2024 6.750 7.040 6.740 6.820 6,924,647 -0.03(-0.44%)
Jan 18, 2024 6.740 6.970 6.740 6.850 6,428,127 -0.03(-0.44%)
Jan 17, 2024 6.740 6.985 6.730 6.880 11,140,763 +0.38(+5.85%)
Jan 16, 2024 6.180 6.530 6.169 6.500 9,589,022 +0.55(+9.24%)
Jan 12, 2024 6.000 6.020 5.730 5.950 7,689,151 -0.43(-6.74%)
Jan 11, 2024 6.270 6.580 6.190 6.380 11,012,648 +0.12(+1.92%)
Jan 10, 2024 6.280 6.410 6.190 6.260 13,488,400 -0.04(-0.63%)
Jan 09, 2024 6.060 6.340 6.060 6.300 10,784,941 +0.18(+2.94%)
Jan 08, 2024 6.260 6.295 6.030 6.120 10,148,017 +0.03(+0.49%)
Jan 05, 2024 6.020 6.160 5.770 6.090 11,500,126 +0.03(+0.50%)
Jan 04, 2024 6.020 6.160 5.940 6.060 10,724,238 +0.03(+0.50%)
Jan 03, 2024 5.970 6.130 5.890 6.030 16,512,319 +0.34(+5.98%)
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.