ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gold Miners Bear -2X Direxion (NY: DUST )

7.300 +0.090 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 487.85 487.85 446.26 456.54 233,659 -61.92(-11.94%)
May 30, 2019 542.75 550.23 515.18 518.46 97,051 -26.40(-4.85%)
May 29, 2019 538.78 551.40 535.98 544.86 79,238 -0.47(-0.09%)
May 28, 2019 547.89 555.84 539.95 545.32 98,116 +10.98(+2.06%)
May 24, 2019 540.88 546.96 530.14 534.34 84,791 -7.94(-1.46%)
May 23, 2019 535.98 545.56 508.64 542.29 129,887 -8.18(-1.49%)
May 22, 2019 525.46 557.24 523.83 550.46 107,519 +26.87(+5.13%)
May 21, 2019 536.45 542.52 522.43 523.60 121,015 -1.87(-0.36%)
May 20, 2019 523.13 528.62 513.08 525.46 83,661 +1.64(+0.31%)
May 17, 2019 543.22 548.13 519.39 523.83 117,995 -10.05(-1.88%)
May 16, 2019 525.70 546.02 522.19 533.88 135,486 +16.82(+3.25%)
May 15, 2019 507.24 518.46 500.46 517.05 117,656 +4.44(+0.87%)
May 14, 2019 512.38 531.54 509.58 512.61 81,354 +5.37(+1.06%)
May 13, 2019 530.37 547.89 502.80 507.24 165,507 -53.04(-9.47%)
May 10, 2019 538.55 561.91 537.85 560.28 151,140 +13.32(+2.43%)
May 09, 2019 540.65 551.16 520.79 546.96 168,163 +3.04(+0.56%)
May 08, 2019 510.51 554.20 505.37 543.92 166,755 +17.29(+3.28%)
May 07, 2019 552.10 563.08 516.76 526.63 153,131 -33.88(-6.04%)
May 06, 2019 561.91 566.82 546.49 560.51 101,636 -0.23(-0.04%)
May 03, 2019 551.16 562.61 535.75 560.75 159,443 -10.05(-1.76%)
May 02, 2019 560.75 572.89 547.66 570.79 208,376 +28.74(+5.30%)
May 01, 2019 520.79 555.37 499.76 542.05 375,738 +28.50(+5.55%)
Apr 30, 2019 519.62 521.73 504.67 513.55 144,852 -4.91(-0.95%)
Apr 29, 2019 493.22 525.46 492.99 518.46 191,159 +32.01(+6.58%)
Apr 26, 2019 505.14 505.14 478.04 486.45 194,903 -31.31(-6.05%)
Apr 25, 2019 503.04 525.93 493.81 517.75 190,109 +9.58(+1.88%)
Apr 24, 2019 522.89 533.64 494.97 508.18 243,004 -14.72(-2.81%)
Apr 23, 2019 524.76 530.37 511.45 522.89 218,755 +12.38(+2.43%)
Apr 22, 2019 480.84 514.25 480.37 510.51 189,111 +24.53(+5.05%)
Apr 18, 2019 467.29 495.09 459.81 485.98 271,220 +22.43(+4.84%)
Apr 17, 2019 454.67 475.00 448.71 463.55 257,085 +9.35(+2.06%)
Apr 16, 2019 447.43 456.07 443.69 454.20 282,656 +24.53(+5.71%)
Apr 15, 2019 445.79 450.46 427.57 429.67 226,270 -2.57(-0.59%)
Apr 12, 2019 429.90 435.98 422.89 432.24 198,105 +3.74(+0.87%)
Apr 11, 2019 424.06 436.68 414.02 428.50 287,731 +20.09(+4.92%)
Apr 10, 2019 399.30 410.51 393.22 408.41 278,355 +9.58(+2.40%)
Apr 09, 2019 397.66 407.47 397.43 398.83 177,321 -6.07(-1.50%)
Apr 08, 2019 403.27 413.08 399.53 404.90 206,366 -14.72(-3.51%)
Apr 05, 2019 420.56 429.44 417.52 419.62 220,541 +4.21(+1.01%)
Apr 04, 2019 453.50 458.18 414.02 415.42 354,367 -24.53(-5.58%)
Apr 03, 2019 439.72 441.12 429.67 439.95 184,511 +0.23(+0.05%)
Apr 02, 2019 446.96 448.60 435.98 439.72 182,642 -7.94(-1.77%)
Apr 01, 2019 420.09 454.90 417.05 447.66 337,176 +25.23(+5.97%)
Mar 29, 2019 410.75 422.66 409.11 422.43 210,256 +2.80(+0.67%)
Mar 28, 2019 409.34 426.17 405.84 419.62 369,510 +28.97(+7.42%)
Mar 27, 2019 379.67 392.05 375.23 390.65 267,171 +14.72(+3.92%)
Mar 26, 2019 389.72 392.99 374.06 375.93 299,947 -5.14(-1.35%)
Mar 25, 2019 399.76 401.40 375.46 381.07 356,068 -23.83(-5.89%)
Mar 22, 2019 415.19 418.22 400.70 404.90 265,066 -2.57(-0.63%)
Mar 21, 2019 410.51 428.50 405.14 407.47 298,629 -5.84(-1.41%)
Mar 20, 2019 438.31 460.51 407.24 413.31 331,319 -29.21(-6.60%)
Mar 19, 2019 432.24 442.52 427.45 442.52 203,031 -4.31(-0.97%)
Mar 18, 2019 428.21 448.00 425.19 446.83 131,830 +13.96(+3.23%)
Mar 15, 2019 425.19 441.01 416.58 432.87 179,507 -1.86(-0.43%)
Mar 14, 2019 425.89 438.45 422.40 434.73 179,199 +30.95(+7.67%)
Mar 13, 2019 402.85 416.35 397.50 403.78 181,783 -8.15(-1.98%)
Mar 12, 2019 430.77 432.87 410.30 411.92 199,530 -22.34(-5.14%)
Mar 11, 2019 431.01 452.65 422.86 434.26 169,259 +2.79(+0.65%)
Mar 08, 2019 441.01 458.24 429.45 431.47 198,895 -36.77(-7.85%)
Mar 07, 2019 488.72 488.72 461.26 468.24 182,332 -16.29(-3.36%)
Mar 06, 2019 459.63 488.72 459.40 484.53 227,997 +25.83(+5.63%)
Mar 05, 2019 471.27 476.39 458.00 458.70 216,279 -6.52(-1.40%)
Mar 04, 2019 480.58 493.84 464.75 465.22 291,282 -7.45(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.