Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gold Miners Bear -2X Direxion
(NY:
DUST
)
5.880
+0.250 (+4.44%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 28, 2024
5.800
5.980
5.795
5.880
12,613,731
+0.25(+4.44%)
Aug 27, 2024
5.700
5.800
5.624
5.630
9,100,146
+0.00(+0.00%)
Aug 26, 2024
5.550
5.680
5.510
5.630
9,944,833
+0.03(+0.54%)
Aug 23, 2024
5.630
5.755
5.540
5.600
12,349,752
-0.15(-2.61%)
Aug 22, 2024
5.650
5.830
5.650
5.750
13,855,076
+0.26(+4.74%)
Aug 21, 2024
5.570
5.670
5.440
5.490
14,850,323
-0.10(-1.79%)
Aug 20, 2024
5.510
5.650
5.424
5.590
18,426,220
-0.04(-0.71%)
Aug 19, 2024
5.990
5.990
5.630
5.630
15,724,175
-0.24(-4.09%)
Aug 16, 2024
6.040
6.130
5.860
5.870
12,632,814
-0.37(-5.93%)
Aug 15, 2024
6.290
6.470
6.175
6.240
16,413,757
-0.06(-0.95%)
Aug 14, 2024
6.340
6.490
6.275
6.300
14,108,080
+0.08(+1.29%)
Aug 13, 2024
6.450
6.450
6.170
6.220
16,785,844
-0.15(-2.35%)
Aug 12, 2024
6.660
6.700
6.300
6.370
37,632,096
-0.40(-5.91%)
Aug 09, 2024
6.780
7.020
6.755
6.770
12,216,343
-0.12(-1.74%)
Aug 08, 2024
7.050
7.210
6.795
6.890
15,415,730
-0.34(-4.70%)
Aug 07, 2024
6.640
7.270
6.630
7.230
12,445,241
+0.36(+5.24%)
Aug 06, 2024
7.070
7.140
6.700
6.870
18,489,588
-0.09(-1.29%)
Aug 05, 2024
7.300
7.500
6.890
6.960
21,355,060
+0.40(+6.10%)
Aug 02, 2024
6.150
6.700
6.030
6.560
15,012,365
+0.25(+3.96%)
Aug 01, 2024
6.090
6.450
5.990
6.310
14,825,027
+0.22(+3.61%)
Jul 31, 2024
6.200
6.269
6.050
6.090
11,566,952
-0.34(-5.29%)
Jul 30, 2024
6.460
6.615
6.390
6.430
13,447,097
-0.09(-1.38%)
Jul 29, 2024
6.510
6.730
6.500
6.520
10,793,933
-0.05(-0.76%)
Jul 26, 2024
6.550
6.640
6.470
6.570
12,543,627
-0.10(-1.50%)
Jul 25, 2024
6.640
6.780
6.550
6.670
15,634,320
+0.35(+5.54%)
Jul 24, 2024
6.120
6.328
5.940
6.320
9,242,536
+0.09(+1.44%)
Jul 23, 2024
6.250
6.340
6.200
6.230
10,118,055
-0.01(-0.16%)
Jul 22, 2024
6.300
6.400
6.190
6.240
10,540,328
-0.01(-0.16%)
Jul 19, 2024
6.430
6.450
6.150
6.250
15,561,014
+0.16(+2.63%)
Jul 18, 2024
5.870
6.170
5.850
6.090
17,564,344
+0.18(+3.05%)
Jul 17, 2024
5.730
5.935
5.640
5.910
10,095,064
+0.23(+4.05%)
Jul 16, 2024
5.990
6.050
5.660
5.680
11,944,630
-0.43(-7.04%)
Jul 15, 2024
6.020
6.175
5.900
6.110
12,366,429
+0.08(+1.33%)
Jul 12, 2024
6.180
6.190
5.980
6.030
10,452,647
-0.01(-0.17%)
Jul 11, 2024
6.080
6.405
6.020
6.040
16,569,803
-0.37(-5.77%)
Jul 10, 2024
6.600
6.600
6.360
6.410
11,451,420
-0.33(-4.90%)
Jul 09, 2024
6.770
6.858
6.655
6.740
9,452,269
-0.03(-0.44%)
Jul 08, 2024
6.800
6.970
6.730
6.770
9,625,938
+0.09(+1.35%)
Jul 05, 2024
6.860
6.860
6.580
6.680
11,070,741
-0.39(-5.52%)
Jul 03, 2024
7.420
7.420
6.950
7.070
9,120,959
-0.55(-7.22%)
Jul 02, 2024
7.700
7.800
7.472
7.620
6,308,641
-0.08(-1.04%)
Jul 01, 2024
7.620
7.725
7.450
7.700
6,313,147
+0.08(+1.05%)
Jun 28, 2024
7.400
7.750
7.371
7.620
5,674,993
+0.08(+1.06%)
Jun 27, 2024
7.530
7.570
7.431
7.540
5,864,184
-0.16(-2.08%)
Jun 26, 2024
7.900
7.950
7.670
7.700
4,324,006
+0.01(+0.13%)
Jun 25, 2024
7.600
7.706
7.584
7.690
4,424,392
+0.18(+2.34%)
Jun 24, 2024
7.504
7.568
7.366
7.514
7,767,332
-0.11(-1.42%)
Jun 21, 2024
7.435
7.708
7.425
7.623
10,693,188
+0.26(+3.49%)
Jun 20, 2024
7.623
7.682
7.271
7.366
9,119,179
-0.39(-5.09%)
Jun 18, 2024
8.047
8.062
7.692
7.761
4,797,679
-0.23(-2.84%)
Jun 17, 2024
7.958
8.171
7.924
7.988
7,812,174
+0.09(+1.13%)
Jun 14, 2024
7.840
8.116
7.810
7.899
9,330,726
-0.11(-1.36%)
Jun 13, 2024
7.771
8.095
7.603
8.008
8,166,965
+0.39(+5.19%)
Jun 12, 2024
7.386
7.687
7.262
7.613
10,245,071
-0.10(-1.28%)
Jun 11, 2024
7.702
7.919
7.702
7.711
7,283,258
+0.11(+1.43%)
Jun 10, 2024
7.761
7.874
7.583
7.603
6,134,438
-0.21(-2.65%)
Jun 07, 2024
7.366
7.850
7.366
7.810
13,870,048
+0.92(+13.32%)
Jun 06, 2024
7.356
7.396
6.872
6.892
9,713,107
-0.46(-6.31%)
Jun 05, 2024
7.544
7.711
7.356
7.356
9,035,613
-0.25(-3.25%)
Jun 04, 2024
7.356
7.761
7.351
7.603
16,190,810
+0.49(+6.94%)
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
.