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 )

7.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 189.60 197.83 182.07 193.60 1,102,586 +13.88(+7.72%)
Sep 27, 2019 179.25 182.54 172.90 179.72 1,169,681 +12.23(+7.30%)
Sep 26, 2019 160.90 168.43 156.66 167.49 731,975 +5.41(+3.34%)
Sep 25, 2019 149.84 165.84 148.43 162.07 997,378 +15.05(+10.24%)
Sep 24, 2019 157.61 159.49 145.37 147.02 1,025,101 -5.38(-3.53%)
Sep 23, 2019 157.55 159.42 152.16 152.40 596,977 -8.43(-5.24%)
Sep 20, 2019 169.25 174.87 159.89 160.82 698,849 -9.83(-5.76%)
Sep 19, 2019 176.04 177.91 169.02 170.66 657,446 -9.36(-5.20%)
Sep 18, 2019 170.89 191.49 170.42 180.02 919,747 +8.19(+4.77%)
Sep 17, 2019 184.23 185.87 167.61 171.83 937,713 -15.45(-8.25%)
Sep 16, 2019 188.21 196.87 182.83 187.28 789,134 -14.28(-7.08%)
Sep 13, 2019 187.28 202.84 182.94 201.56 1,017,023 +12.88(+6.82%)
Sep 12, 2019 164.34 189.85 161.53 188.68 1,080,868 +8.43(+4.68%)
Sep 11, 2019 182.59 184.00 170.42 180.25 900,105 -4.21(-2.28%)
Sep 10, 2019 180.49 185.64 173.70 184.47 918,921 +4.45(+2.47%)
Sep 09, 2019 164.34 182.13 162.46 180.02 1,400,212 +13.34(+8.01%)
Sep 06, 2019 151.22 167.38 146.78 166.68 1,244,725 +13.58(+8.87%)
Sep 05, 2019 142.10 155.67 141.39 153.10 1,218,632 +19.90(+14.94%)
Sep 04, 2019 142.10 142.33 132.73 133.20 710,893 -7.96(-5.64%)
Sep 03, 2019 142.33 144.67 135.07 141.16 964,451 -6.79(-4.59%)
Aug 30, 2019 153.80 154.74 144.20 147.95 589,683 -2.57(-1.71%)
Aug 29, 2019 140.93 155.21 139.99 150.52 1,007,673 +9.60(+6.81%)
Aug 28, 2019 137.88 146.07 135.31 140.93 714,547 +1.64(+1.18%)
Aug 27, 2019 152.40 153.10 138.12 139.29 911,228 -13.81(-9.02%)
Aug 26, 2019 152.40 156.84 147.95 153.10 557,797 -0.70(-0.46%)
Aug 23, 2019 170.66 172.29 151.93 153.80 866,084 -20.37(-11.69%)
Aug 22, 2019 173.00 176.04 168.78 174.17 339,681 +4.21(+2.48%)
Aug 21, 2019 171.36 172.76 167.38 169.95 319,338 +1.64(+0.97%)
Aug 20, 2019 181.42 181.89 165.27 168.31 570,413 -17.09(-9.22%)
Aug 19, 2019 188.91 191.96 177.21 185.40 706,510 +6.55(+3.66%)
Aug 16, 2019 177.91 182.13 173.46 178.85 488,481 +7.26(+4.23%)
Aug 15, 2019 179.32 181.89 168.55 171.59 664,588 -5.62(-3.17%)
Aug 14, 2019 168.08 177.68 164.34 177.21 837,353 +1.64(+0.93%)
Aug 13, 2019 159.89 187.04 159.19 175.57 1,271,079 +9.36(+5.63%)
Aug 12, 2019 157.78 166.91 154.50 166.21 673,862 +6.09(+3.80%)
Aug 09, 2019 157.78 161.06 152.86 160.12 618,543 +5.85(+3.79%)
Aug 08, 2019 165.74 169.49 153.10 154.27 1,010,589 -9.13(-5.59%)
Aug 07, 2019 157.31 163.87 149.82 163.40 1,292,429 -9.36(-5.42%)
Aug 06, 2019 174.63 179.78 171.36 172.76 419,462 -1.87(-1.07%)
Aug 05, 2019 176.74 180.02 166.44 174.63 736,314 -16.86(-8.80%)
Aug 02, 2019 195.94 196.17 185.17 191.49 392,652 +0.94(+0.49%)
Aug 01, 2019 235.26 236.20 187.74 190.55 1,035,067 -32.77(-14.68%)
Jul 31, 2019 198.75 225.90 195.47 223.33 967,434 +27.62(+14.12%)
Jul 30, 2019 195.24 198.98 192.43 195.70 247,185 -1.64(-0.83%)
Jul 29, 2019 206.47 210.22 197.34 197.34 284,123 -10.77(-5.17%)
Jul 26, 2019 202.96 209.51 200.38 208.11 353,783 +3.51(+1.72%)
Jul 25, 2019 194.30 207.17 194.30 204.60 466,822 +14.05(+7.37%)
Jul 24, 2019 191.26 197.11 189.38 190.55 282,633 -4.45(-2.28%)
Jul 23, 2019 189.62 201.09 185.64 195.00 462,201 +5.38(+2.84%)
Jul 22, 2019 192.19 194.53 187.98 189.62 348,995 -4.21(-2.17%)
Jul 19, 2019 195.94 201.79 188.45 193.83 581,554 +4.68(+2.48%)
Jul 18, 2019 221.69 223.79 187.51 189.15 757,262 -27.62(-12.74%)
Jul 17, 2019 241.12 242.29 216.54 216.77 635,792 -28.56(-11.64%)
Jul 16, 2019 243.46 248.14 238.07 245.33 350,169 +3.74(+1.55%)
Jul 15, 2019 242.52 247.44 238.78 241.59 222,364 +0.47(+0.19%)
Jul 12, 2019 247.67 251.18 240.41 241.12 248,578 -7.96(-3.20%)
Jul 11, 2019 243.69 254.93 239.25 249.08 502,117 +7.49(+3.10%)
Jul 10, 2019 246.74 254.69 241.12 241.59 514,002 -16.62(-6.44%)
Jul 09, 2019 267.81 271.78 258.21 258.21 304,999 -8.66(-3.25%)
Jul 08, 2019 265.00 272.02 259.61 266.87 247,789 +0.94(+0.35%)
Jul 05, 2019 279.04 287.47 262.89 265.93 425,207 +7.26(+2.81%)
Jul 03, 2019 258.68 266.95 257.97 258.68 217,202 -3.28(-1.25%)
Jul 02, 2019 285.36 287.70 257.97 261.95 481,005 -33.24(-11.26%)
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.