FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
16.28 USD  +1.42 (+9.56%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.70 55.94 50.18 51.22 3,008,777 -2.87(-5.31%)
Jan 30, 2018 50.25 54.52 50.00 54.09 1,639,148 +2.18(+4.20%)
Jan 29, 2018 48.40 52.48 48.32 51.91 2,562,448 +4.86(+10.33%)
Jan 26, 2018 46.96 47.75 45.68 47.05 1,442,370 -1.00(-2.08%)
Jan 25, 2018 43.22 48.50 42.90 48.05 3,216,453 +4.39(+10.05%)
Jan 24, 2018 44.01 44.47 42.31 43.66 2,410,773 -2.72(-5.86%)
Jan 23, 2018 49.54 50.92 45.96 46.38 1,744,883 -2.19(-4.51%)
Jan 22, 2018 48.70 49.78 47.58 48.57 1,100,387 -0.55(-1.12%)
Jan 19, 2018 48.67 49.15 47.71 49.12 1,154,996 -0.44(-0.89%)
Jan 18, 2018 46.55 49.92 46.20 49.56 2,223,185 +2.71(+5.78%)
Jan 17, 2018 45.41 47.08 43.86 46.85 1,936,376 +2.29(+5.14%)
Jan 16, 2018 46.54 47.22 44.21 44.56 2,130,581 -2.54(-5.39%)
Jan 12, 2018 47.10 47.10 47.10 0 -4.42(-8.58%)
Jan 11, 2018 52.05 52.22 51.03 51.52 975,910 -1.30(-2.46%)
Jan 10, 2018 52.82 1,384,063 -2.05(-3.74%)
Jan 09, 2018 53.40 55.25 53.35 54.87 1,586,316 +3.15(+6.09%)
Jan 08, 2018 50.01 52.13 49.71 51.72 1,352,588 +2.32(+4.70%)
Jan 05, 2018 49.50 49.88 48.29 49.40 963,502 +1.11(+2.30%)
Jan 04, 2018 49.76 50.69 48.06 48.29 1,323,342 -0.88(-1.79%)
Jan 03, 2018 47.11 51.32 46.80 49.17 1,835,329 +2.03(+4.31%)
Jan 02, 2018 49.80 49.85 46.66 47.14 1,789,331 -4.17(-8.13%)
Dec 29, 2017 51.31 51.31 51.31 0 +0.47(+0.92%)
Dec 28, 2017 50.28 52.33 49.88 50.84 1,178,997 -0.01(-0.02%)
Dec 27, 2017 50.25 52.33 50.10 50.85 1,004,412 +0.15(+0.30%)
Dec 26, 2017 53.29 54.00 50.42 50.70 1,129,677 -3.70(-6.80%)
Dec 22, 2017 55.75 56.66 53.66 54.40 1,143,167 -2.31(-4.07%)
Dec 21, 2017 58.93 58.96 55.55 56.71 1,106,680 -1.89(-3.23%)
Dec 20, 2017 61.44 61.56 57.51 58.60 1,709,306 -3.45(-5.56%)
Dec 19, 2017 62.90 63.90 61.29 62.05 806,465 -0.75(-1.19%)
Dec 18, 2017 64.74 64.74 62.20 62.80 816,599 -3.32(-5.02%)
Dec 15, 2017 64.00 66.90 63.80 66.12 775,641 +0.40(+0.61%)
Dec 14, 2017 66.10 68.86 64.92 65.72 983,967 +0.33(+0.50%)
Dec 13, 2017 73.26 73.85 63.32 65.39 1,935,303 -8.36(-11.34%)
Dec 12, 2017 75.24 75.65 73.60 73.75 735,694 -0.38(-0.51%)
Dec 11, 2017 74.13 75.39 71.24 74.13 1,186,722 -0.19(-0.26%)
Dec 08, 2017 76.05 76.10 73.33 74.32 692,936 -2.41(-3.14%)
Dec 07, 2017 76.50 78.06 74.78 76.73 831,117 +2.99(+4.05%)
Dec 06, 2017 72.34 74.68 70.81 73.74 1,064,768 +2.81(+3.96%)
Dec 05, 2017 70.93 72.86 68.87 70.93 989,079 +3.13(+4.62%)
Dec 04, 2017 66.61 68.19 66.26 67.80 796,813 +2.40(+3.67%)
Dec 01, 2017 65.86 66.09 62.32 65.40 1,069,134 -0.28(-0.43%)
Nov 30, 2017 66.00 67.09 63.88 65.68 876,015 +0.38(+0.58%)
Nov 29, 2017 63.41 65.62 63.41 65.30 980,577 +3.44(+5.56%)
Nov 28, 2017 60.93 62.74 60.55 61.86 950,437 +1.18(+1.94%)
Nov 27, 2017 62.09 59.85 60.68 714,040 -2.06(-3.28%)
Nov 24, 2017 61.22 62.77 60.30 62.74 519,811 +1.61(+2.63%)
Nov 22, 2017 62.70 62.70 60.40 61.13 1,091,858 -2.96(-4.62%)
Nov 21, 2017 64.31 64.41 62.29 64.09 888,920 -1.04(-1.60%)
Nov 20, 2017 63.46 66.05 63.30 65.13 931,535 +3.43(+5.56%)
Nov 17, 2017 64.25 64.40 60.80 61.70 1,247,444 -2.99(-4.62%)
Nov 16, 2017 65.52 65.74 64.30 64.69 554,829 +0.09(+0.14%)
Nov 15, 2017 64.80 66.86 64.56 64.60 824,423 -1.42(-2.15%)
Nov 14, 2017 65.60 66.98 64.31 66.02 967,462 +1.35(+2.09%)
Nov 13, 2017 62.71 65.17 62.50 64.67 659,484 +1.30(+2.05%)
Nov 10, 2017 61.31 63.87 60.65 63.37 1,021,607 +2.70(+4.45%)
Nov 09, 2017 59.33 61.80 59.31 60.67 972,456 +0.73(+1.22%)
Nov 08, 2017 59.80 60.30 58.35 59.94 1,134,144 -1.25(-2.04%)
Nov 07, 2017 60.60 62.79 60.11 61.19 1,399,558 +1.43(+2.39%)
Nov 06, 2017 63.71 63.75 58.50 59.76 1,620,644 -3.95(-6.20%)
Nov 03, 2017 61.15 64.97 61.01 63.71 1,243,172 +1.84(+2.97%)
Nov 02, 2017 62.57 62.76 60.09 61.87 1,050,532 -1.61(-2.54%)
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.