FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
15.39 USD  -0.57 (-3.59%)
Streaming Delayed Price  /  Updated: 9:44 AM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.64 19.24 16.37 19.11 8,562,852 +2.71(+16.52%)
Jul 30, 2019 16.86 17.00 16.16 16.40 2,411,407 -0.56(-3.30%)
Jul 29, 2019 17.73 18.27 16.91 16.96 2,408,680 -1.08(-5.99%)
Jul 26, 2019 17.53 18.26 17.29 18.04 3,094,100 +0.08(+0.45%)
Jul 25, 2019 16.62 18.08 16.57 17.96 5,773,173 +1.65(+10.12%)
Jul 24, 2019 16.80 17.14 16.26 16.31 3,640,389 -0.96(-5.56%)
Jul 23, 2019 16.50 17.80 16.02 17.27 4,622,436 +0.75(+4.54%)
Jul 22, 2019 16.90 16.90 16.25 16.52 3,560,784 -0.34(-2.02%)
Jul 19, 2019 16.97 17.71 16.12 16.86 6,017,100 +0.40(+2.43%)
Jul 18, 2019 20.08 20.52 16.25 16.46 8,721,127 -3.51(-17.58%)
Jul 17, 2019 22.57 22.59 19.81 19.97 5,392,023 -3.11(-13.47%)
Jul 16, 2019 23.53 23.53 22.00 23.08 4,360,046 -0.02(-0.09%)
Jul 15, 2019 23.52 23.95 22.96 23.10 1,929,810 -0.51(-2.16%)
Jul 12, 2019 24.53 24.76 23.40 23.61 2,187,600 -0.86(-3.51%)
Jul 11, 2019 23.61 25.06 23.12 24.47 3,406,722 +1.07(+4.57%)
Jul 10, 2019 24.08 24.85 23.38 23.40 3,981,641 -2.09(-8.20%)
Jul 09, 2019 26.70 27.27 25.29 25.49 2,363,195 -1.45(-5.38%)
Jul 08, 2019 26.15 27.00 25.77 26.94 2,008,713 +0.64(+2.43%)
Jul 05, 2019 27.83 28.48 26.14 26.30 3,295,000 +0.63(+2.45%)
Jul 03, 2019 25.43 26.22 25.24 25.67 1,235,200 +0.04(+0.16%)
Jul 02, 2019 28.73 28.76 25.18 25.63 3,310,470 -4.45(-14.79%)
Jul 01, 2019 28.43 30.46 28.02 30.08 4,132,433 +3.81(+14.50%)
Jun 28, 2019 26.62 27.40 26.13 26.27 2,456,900 -0.68(-2.52%)
Jun 27, 2019 26.95 27.48 26.62 26.95 2,051,758 +0.45(+1.70%)
Jun 26, 2019 27.65 28.29 25.53 26.50 3,657,588 +0.23(+0.88%)
Jun 25, 2019 24.52 27.86 24.16 26.27 5,822,510 +1.23(+4.91%)
Jun 24, 2019 27.28 27.72 25.00 25.04 3,687,601 -2.96(-10.57%)
Jun 21, 2019 28.34 30.05 28.00 28.00 2,051,600 -0.37(-1.30%)
Jun 20, 2019 29.85 30.50 28.21 28.37 3,873,128 -5.83(-17.05%)
Jun 19, 2019 36.12 36.78 34.19 34.20 2,111,096 -1.50(-4.20%)
Jun 18, 2019 35.13 37.07 34.51 35.70 2,066,244 -1.00(-2.72%)
Jun 17, 2019 37.23 37.95 36.08 36.70 1,539,132 -0.56(-1.50%)
Jun 14, 2019 35.71 38.37 34.58 37.26 2,827,700 -0.01(-0.03%)
Jun 13, 2019 38.90 39.08 37.00 37.27 1,148,312 -1.84(-4.70%)
Jun 12, 2019 40.03 40.25 38.20 39.11 1,082,079 -2.23(-5.39%)
Jun 11, 2019 43.40 43.50 40.54 41.34 931,531 -1.38(-3.23%)
Jun 10, 2019 41.97 43.56 41.67 42.72 1,301,913 +3.13(+7.91%)
Jun 07, 2019 38.00 40.10 37.52 39.59 944,900 +0.40(+1.02%)
Jun 06, 2019 39.39 40.20 38.65 39.19 1,006,915 -0.86(-2.15%)
Jun 05, 2019 37.55 40.83 36.62 40.05 1,275,630 +1.20(+3.09%)
Jun 04, 2019 40.81 41.05 38.85 38.85 1,210,384 -0.27(-0.69%)
Jun 03, 2019 43.56 43.92 38.75 39.12 1,169,554 -6.87(-14.94%)
May 31, 2019 49.64 49.71 45.29 45.99 938,900 -5.90(-11.37%)
May 30, 2019 54.62 55.86 51.42 51.89 376,117 -3.00(-5.47%)
May 29, 2019 54.23 55.49 53.80 54.89 171,577 +0.45(+0.83%)
May 28, 2019 55.34 55.86 53.99 54.44 266,861 +0.84(+1.57%)
May 24, 2019 54.25 54.87 53.19 53.60 245,200 -0.67(-1.23%)
May 23, 2019 53.28 54.97 51.10 54.27 439,671 -0.57(-1.04%)
May 22, 2019 51.60 55.72 51.60 54.84 497,004 +3.28(+6.36%)
May 21, 2019 52.87 53.50 51.38 51.56 421,429 -0.37(-0.71%)
May 20, 2019 51.03 52.20 50.75 51.93 235,585 +1.09(+2.14%)
May 17, 2019 52.30 53.19 50.46 50.84 421,600 -0.75(-1.45%)
May 16, 2019 50.68 52.56 50.47 51.59 528,969 +2.02(+4.08%)
May 15, 2019 48.54 49.88 48.03 49.57 422,815 +0.59(+1.20%)
May 14, 2019 48.23 50.76 47.86 48.98 590,915 +0.86(+1.79%)
May 13, 2019 50.31 51.78 47.63 48.12 616,711 -4.73(-8.95%)
May 10, 2019 51.22 53.14 50.90 52.85 479,300 +0.89(+1.71%)
May 09, 2019 51.47 52.30 49.83 51.96 419,969 +0.80(+1.56%)
May 08, 2019 47.89 51.92 47.33 51.16 582,416 +1.78(+3.60%)
May 07, 2019 51.99 53.47 48.61 49.38 528,803 -2.94(-5.62%)
May 06, 2019 53.58 53.60 51.19 52.32 359,637 -0.60(-1.13%)
May 03, 2019 52.80 53.46 50.41 52.92 728,800 -1.07(-1.98%)
May 02, 2019 53.06 54.98 52.47 53.99 804,697 +3.35(+6.62%)
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.