FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
12.76 USD  -0.19 (-1.47%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 70.54 71.49 66.75 69.03 811,143 -6.32(-8.39%)
Oct 31, 2018 73.04 76.99 73.00 75.35 491,285 +4.67(+6.61%)
Oct 30, 2018 71.91 73.75 67.16 70.68 406,924 -0.82(-1.15%)
Oct 29, 2018 68.49 71.50 66.10 71.50 478,851 +2.71(+3.94%)
Oct 26, 2018 66.00 68.95 62.89 68.79 482,200 +1.48(+2.20%)
Oct 25, 2018 61.40 68.18 60.50 67.31 628,391 +5.70(+9.25%)
Oct 24, 2018 59.87 62.26 58.33 61.61 453,017 +1.64(+2.73%)
Oct 23, 2018 57.02 61.00 55.63 59.97 533,611 -2.08(-3.35%)
Oct 22, 2018 61.45 63.21 60.86 62.05 479,824 +1.87(+3.11%)
Oct 19, 2018 59.82 61.02 58.66 60.18 469,500 -1.60(-2.59%)
Oct 18, 2018 60.64 61.97 58.08 61.78 569,651 +0.68(+1.11%)
Oct 17, 2018 60.03 61.73 58.09 61.10 788,726 +1.78(+3.00%)
Oct 16, 2018 57.97 61.68 57.16 59.32 777,405 +0.14(+0.24%)
Oct 15, 2018 60.40 60.58 55.81 59.18 991,111 -3.03(-4.87%)
Oct 12, 2018 62.45 66.30 61.01 62.21 903,500 -0.07(-0.11%)
Oct 11, 2018 71.93 73.71 60.67 62.28 1,191,943 -14.62(-19.01%)
Oct 10, 2018 78.78 82.15 76.41 76.90 371,142 -1.46(-1.86%)
Oct 09, 2018 76.25 78.72 75.20 78.36 339,609 +4.13(+5.56%)
Oct 08, 2018 80.15 80.66 74.09 74.23 408,245 -1.92(-2.52%)
Oct 05, 2018 74.10 76.50 72.53 76.15 256,400 +1.28(+1.71%)
Oct 04, 2018 73.50 76.39 70.66 74.87 488,000 -0.43(-0.57%)
Oct 03, 2018 72.06 75.76 71.21 75.30 422,636 +2.21(+3.02%)
Oct 02, 2018 75.42 75.95 71.50 73.09 586,471 -5.60(-7.12%)
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.