FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
9.840 USD  -0.600 (-5.75%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 49.45 50.67 48.97 50.57 504,262 +1.56(+3.18%)
May 30, 2018 50.30 50.39 48.80 49.01 637,757 -2.07(-4.05%)
May 29, 2018 51.53 51.96 49.80 51.08 794,347 +1.22(+2.45%)
May 25, 2018 49.86 49.86 49.86 0 +2.51(+5.30%)
May 24, 2018 48.73 48.96 47.29 47.35 952,317 -1.92(-3.90%)
May 23, 2018 51.12 51.38 48.98 49.27 698,639 -1.44(-2.84%)
May 22, 2018 49.05 50.79 48.60 50.71 716,421 +1.61(+3.28%)
May 21, 2018 50.18 50.80 49.00 49.10 623,493 -1.12(-2.23%)
May 18, 2018 51.16 51.51 49.31 50.22 772,392 +0.02(+0.04%)
May 17, 2018 50.20 50.92 50.15 50.20 638,903 -0.11(-0.22%)
May 16, 2018 50.10 50.54 49.22 50.31 762,031 +0.05(+0.10%)
May 15, 2018 50.13 51.37 49.46 50.26 1,543,851 +3.06(+6.48%)
May 14, 2018 45.84 47.62 45.65 47.20 863,009 +1.22(+2.65%)
May 11, 2018 44.61 46.52 44.45 45.98 979,720 +0.89(+1.97%)
May 10, 2018 46.60 46.60 45.02 45.09 1,624,751 -2.81(-5.87%)
May 09, 2018 47.51 48.42 46.66 47.90 898,720 +0.03(+0.06%)
May 08, 2018 48.97 50.09 47.04 47.87 1,394,836 -0.35(-0.73%)
May 07, 2018 48.26 48.38 47.10 48.22 550,884 +0.82(+1.73%)
May 04, 2018 48.39 49.04 47.10 47.40 889,390 -0.33(-0.69%)
May 03, 2018 47.00 48.72 46.82 47.73 905,273 -1.82(-3.67%)
May 02, 2018 50.64 50.70 46.31 49.55 1,905,804 -1.59(-3.11%)
May 01, 2018 52.72 53.22 51.05 51.14 1,139,047 -0.91(-1.75%)
Apr 30, 2018 51.69 52.30 50.70 52.05 1,110,619 +2.35(+4.73%)
Apr 27, 2018 49.31 50.46 49.31 49.70 403,276 -0.38(-0.76%)
Apr 26, 2018 49.84 51.00 49.25 50.08 685,382 -0.67(-1.32%)
Apr 25, 2018 51.00 51.67 49.52 50.75 1,214,476 +1.72(+3.51%)
Apr 24, 2018 50.00 50.34 48.65 49.03 826,639 -1.66(-3.27%)
Apr 23, 2018 49.47 50.93 49.47 50.69 1,508,868 +2.91(+6.09%)
Apr 20, 2018 47.16 48.39 47.10 47.78 1,270,339 +2.22(+4.87%)
Apr 19, 2018 45.66 47.30 44.38 45.56 1,548,545 -0.53(-1.15%)
Apr 18, 2018 45.90 46.25 44.40 46.09 2,026,673 -1.08(-2.29%)
Apr 17, 2018 48.60 48.94 46.58 47.17 1,234,277 -0.84(-1.75%)
Apr 16, 2018 47.59 48.98 47.36 48.01 919,033 +0.06(+0.13%)
Apr 13, 2018 49.32 49.37 47.04 47.95 1,445,335 -2.84(-5.59%)
Apr 12, 2018 50.29 51.00 49.55 50.79 1,393,645 +2.16(+4.44%)
Apr 11, 2018 50.79 50.83 46.50 48.63 3,330,065 -3.69(-7.05%)
Apr 10, 2018 52.97 53.25 51.22 52.32 1,192,040 -1.28(-2.39%)
Apr 09, 2018 53.98 55.00 52.06 53.60 999,281 +0.16(+0.30%)
Apr 06, 2018 53.41 54.40 52.99 53.44 817,632 -1.50(-2.73%)
Apr 05, 2018 56.91 57.00 54.84 54.94 620,070 -0.87(-1.56%)
Apr 04, 2018 53.25 56.41 53.25 55.81 688,565 +0.51(+0.92%)
Apr 03, 2018 54.30 56.04 54.06 55.30 1,147,210 +2.32(+4.38%)
Apr 02, 2018 52.75 53.80 51.11 52.98 1,070,312 -1.65(-3.02%)
Mar 29, 2018 54.63 54.63 54.63 0 -2.42(-4.24%)
Mar 28, 2018 55.08 57.42 54.86 57.05 1,369,313 +3.57(+6.68%)
Mar 27, 2018 53.02 54.24 52.22 53.48 1,459,553 +2.53(+4.97%)
Mar 26, 2018 50.71 51.15 49.92 50.95 1,196,077 -0.88(-1.70%)
Mar 23, 2018 51.92 52.65 49.97 51.83 1,888,155 -3.52(-6.36%)
Mar 22, 2018 54.49 55.70 53.58 55.35 1,008,506 +1.98(+3.71%)
Mar 21, 2018 57.44 58.21 52.10 53.37 2,799,680 -6.24(-10.47%)
Mar 20, 2018 58.88 60.20 58.51 59.61 823,824 +1.68(+2.90%)
Mar 19, 2018 59.61 60.63 56.85 57.93 901,580 -1.69(-2.83%)
Mar 16, 2018 59.00 60.93 58.75 59.62 1,674,656 +0.74(+1.26%)
Mar 15, 2018 58.25 59.63 57.82 58.88 1,156,199 +1.69(+2.96%)
Mar 14, 2018 57.35 57.89 56.12 57.19 551,731 +0.00(+0.00%)
Mar 13, 2018 56.40 58.46 55.65 57.19 777,840 +0.59(+1.04%)
Mar 12, 2018 59.11 60.05 56.39 56.60 1,118,214 -1.30(-2.25%)
Mar 09, 2018 58.60 58.88 55.68 57.90 1,433,757 +0.21(+0.36%)
Mar 08, 2018 57.45 59.26 57.01 57.69 1,056,293 -0.49(-0.84%)
Mar 07, 2018 58.87 58.18 1,729,555 +3.83(+7.05%)
Mar 06, 2018 55.43 55.43 52.15 54.35 2,136,341 -3.42(-5.92%)
Mar 05, 2018 58.70 59.48 57.45 57.77 690,465 -0.34(-0.59%)
Mar 02, 2018 55.49 58.38 54.85 58.11 1,065,729 +0.79(+1.38%)
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.