FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
16.01 USD  +0.27 (+1.72%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 38.54 38.91 37.55 37.59 1,309,904 -2.51(-6.26%)
Jan 30, 2019 42.25 42.56 38.30 40.10 1,492,908 -1.30(-3.14%)
Jan 29, 2019 42.96 44.11 41.40 41.40 1,408,935 -2.95(-6.65%)
Jan 28, 2019 47.44 47.44 44.11 44.35 642,540 -2.68(-5.70%)
Jan 25, 2019 50.51 50.53 46.80 47.03 918,600 -5.68(-10.78%)
Jan 24, 2019 53.53 53.53 52.01 52.71 221,467 +0.29(+0.55%)
Jan 23, 2019 54.15 54.55 51.35 52.42 325,848 -0.67(-1.26%)
Jan 22, 2019 53.66 54.60 52.20 53.09 318,634 -0.91(-1.69%)
Jan 18, 2019 51.03 54.48 50.78 54.00 635,300 +4.64(+9.40%)
Jan 17, 2019 50.60 51.00 48.72 49.36 624,433 -0.60(-1.20%)
Jan 16, 2019 49.98 50.86 49.00 49.96 533,653 -0.12(-0.24%)
Jan 15, 2019 47.12 50.84 46.76 50.08 520,714 +2.33(+4.88%)
Jan 14, 2019 46.68 48.54 45.97 47.75 421,428 +0.39(+0.82%)
Jan 11, 2019 46.75 47.78 46.00 47.36 394,800 +0.24(+0.51%)
Jan 10, 2019 44.52 47.41 44.29 47.12 628,629 +2.62(+5.89%)
Jan 09, 2019 46.54 46.54 43.72 44.50 680,533 -1.59(-3.45%)
Jan 08, 2019 48.75 49.75 45.78 46.09 658,809 -0.86(-1.83%)
Jan 07, 2019 44.39 47.25 44.10 46.95 550,852 +1.86(+4.13%)
Jan 04, 2019 46.72 47.08 44.61 45.09 921,300 +0.51(+1.14%)
Jan 03, 2019 47.81 48.29 43.71 44.58 1,031,194 -5.26(-10.55%)
Jan 02, 2019 50.80 51.75 48.59 49.84 686,479 -0.43(-0.86%)
Dec 31, 2018 53.34 55.16 50.18 50.27 471,100 -4.06(-7.47%)
Dec 28, 2018 53.47 54.77 52.28 54.33 381,500 +1.08(+2.03%)
Dec 27, 2018 53.75 55.34 52.71 53.25 252,995 -2.50(-4.48%)
Dec 26, 2018 51.02 57.20 50.57 55.75 588,741 +2.88(+5.45%)
Dec 24, 2018 55.60 56.03 52.52 52.87 381,600 -5.53(-9.47%)
Dec 21, 2018 57.99 61.13 56.60 58.40 469,200 +0.98(+1.71%)
Dec 20, 2018 57.02 59.68 55.59 57.42 661,942 -7.91(-12.11%)
Dec 19, 2018 56.00 65.76 52.53 65.33 914,635 +7.75(+13.46%)
Dec 18, 2018 62.16 62.48 56.73 57.58 562,395 -4.71(-7.56%)
Dec 17, 2018 67.68 67.68 61.57 62.29 466,824 -6.92(-10.00%)
Dec 14, 2018 68.79 70.49 67.23 69.21 383,900 +3.95(+6.05%)
Dec 13, 2018 66.00 66.68 65.03 65.26 219,415 +0.16(+0.25%)
Dec 12, 2018 68.50 68.50 64.46 65.10 417,713 -3.04(-4.46%)
Dec 11, 2018 68.27 69.85 66.09 68.14 287,788 -1.13(-1.63%)
Dec 10, 2018 68.72 70.77 65.50 69.27 362,074 +1.76(+2.61%)
Dec 07, 2018 73.66 73.66 65.91 67.51 511,100 -6.67(-8.99%)
Dec 06, 2018 73.52 75.77 71.88 74.18 269,729 -0.47(-0.63%)
Dec 04, 2018 72.93 75.75 71.78 74.65 266,300 -0.83(-1.10%)
Dec 03, 2018 74.19 77.66 73.25 75.48 293,301 -3.73(-4.71%)
Nov 30, 2018 78.60 81.50 77.22 79.21 280,600 +1.86(+2.40%)
Nov 29, 2018 73.00 77.50 72.82 77.35 178,173 +3.04(+4.09%)
Nov 28, 2018 82.30 82.53 71.62 74.31 462,629 -6.57(-8.12%)
Nov 27, 2018 76.96 82.35 76.29 80.88 293,259 +4.36(+5.70%)
Nov 26, 2018 73.38 77.05 71.41 76.52 328,333 +2.22(+2.99%)
Nov 23, 2018 70.33 74.69 69.53 74.30 258,100 +5.75(+8.39%)
Nov 21, 2018 68.55 68.55 68.55 0 -5.60(-7.55%)
Nov 20, 2018 71.11 77.75 71.11 74.15 458,500 +2.04(+2.83%)
Nov 19, 2018 73.04 73.04 69.50 72.11 394,113 -1.29(-1.76%)
Nov 16, 2018 73.00 74.14 71.61 73.40 293,900 -2.74(-3.60%)
Nov 15, 2018 79.54 79.54 75.50 76.14 489,870 -4.78(-5.91%)
Nov 14, 2018 85.20 86.08 77.77 80.92 494,309 -4.42(-5.18%)
Nov 13, 2018 80.41 86.42 80.37 85.34 564,205 +3.40(+4.15%)
Nov 12, 2018 78.00 82.55 77.41 81.94 392,943 +5.37(+7.01%)
Nov 09, 2018 76.15 78.00 75.39 76.57 504,200 +3.39(+4.63%)
Nov 08, 2018 73.36 74.19 70.61 73.18 478,406 +1.02(+1.41%)
Nov 07, 2018 68.51 72.35 68.20 72.16 423,167 +1.77(+2.51%)
Nov 06, 2018 68.16 71.25 66.88 70.39 379,533 +2.47(+3.64%)
Nov 05, 2018 69.75 70.14 66.20 67.92 565,176 -1.48(-2.13%)
Nov 02, 2018 69.80 70.67 67.56 69.40 426,800 +0.37(+0.54%)
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.