FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
20.66 USD  +0.09 (+0.44%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 61.65 63.99 56.39 57.32 2,163,162 -2.75(-4.58%)
Feb 28, 2018 58.90 60.18 57.75 60.07 882,033 +0.84(+1.42%)
Feb 27, 2018 56.03 60.43 55.89 59.23 1,611,575 +4.63(+8.48%)
Feb 26, 2018 55.72 56.55 54.34 54.60 795,770 -2.89(-5.03%)
Feb 23, 2018 59.04 60.00 56.72 57.49 1,019,692 -2.13(-3.57%)
Feb 22, 2018 59.83 59.62 1,154,361 -0.07(-0.12%)
Feb 21, 2018 57.00 59.69 52.87 59.69 1,966,711 +0.49(+0.83%)
Feb 20, 2018 56.67 59.94 55.61 59.20 1,641,434 +4.57(+8.37%)
Feb 16, 2018 54.63 54.63 54.63 0 +4.63(+9.26%)
Feb 15, 2018 50.13 51.99 49.47 50.00 1,598,265 -0.49(-0.97%)
Feb 14, 2018 59.29 60.73 49.58 50.49 2,839,934 -8.02(-13.71%)
Feb 13, 2018 59.52 61.10 57.81 58.51 764,746 -1.67(-2.78%)
Feb 12, 2018 65.32 66.68 57.69 60.18 1,560,840 -7.16(-10.63%)
Feb 09, 2018 62.77 71.62 62.74 67.34 1,440,113 +4.34(+6.89%)
Feb 08, 2018 62.92 64.30 59.80 63.00 932,158 -0.46(-0.72%)
Feb 07, 2018 63.10 64.29 60.44 63.46 989,820 +1.80(+2.92%)
Feb 06, 2018 59.00 61.94 58.10 61.66 1,156,054 +4.66(+8.18%)
Feb 05, 2018 57.71 59.42 56.40 57.00 1,139,376 -0.78(-1.35%)
Feb 02, 2018 54.22 58.48 54.20 57.78 2,464,092 +6.31(+12.26%)
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.