Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Junior Gold Mine Bear -3X Direxion (NY: JDST )

3.800 -0.110 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Jun 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2024 3.820 3.820 3.730 3.800 7,145,980 -0.11(-2.81%)
Jun 26, 2024 4.000 4.030 3.885 3.910 6,600,397 +0.03(+0.77%)
Jun 25, 2024 3.820 3.900 3.820 3.880 7,992,349 +0.10(+2.55%)
Jun 24, 2024 3.705 3.808 3.675 3.783 7,442,614 -0.01(-0.26%)
Jun 21, 2024 3.665 3.833 3.660 3.793 9,086,879 +0.17(+4.62%)
Jun 20, 2024 3.754 3.803 3.601 3.626 10,202,034 -0.22(-5.64%)
Jun 18, 2024 4.000 4.020 3.793 3.843 11,680,011 -0.12(-2.98%)
Jun 17, 2024 3.951 4.079 3.931 3.961 7,969,229 +0.06(+1.52%)
Jun 14, 2024 3.882 4.020 3.882 3.902 10,077,133 -0.07(-1.74%)
Jun 13, 2024 3.872 4.020 3.754 3.971 9,680,578 +0.16(+4.13%)
Jun 12, 2024 3.655 3.857 3.598 3.813 14,519,076 -0.04(-1.02%)
Jun 11, 2024 3.843 3.931 3.833 3.852 7,883,009 +0.09(+2.36%)
Jun 10, 2024 3.823 3.921 3.764 3.764 11,153,333 -0.11(-2.80%)
Jun 07, 2024 3.616 3.892 3.596 3.872 11,785,565 +0.50(+14.91%)
Jun 06, 2024 3.557 3.567 3.350 3.370 10,443,189 -0.21(-5.79%)
Jun 05, 2024 3.675 3.744 3.557 3.577 11,072,000 -0.15(-3.97%)
Jun 04, 2024 3.577 3.764 3.557 3.724 14,024,078 +0.28(+8.00%)
Jun 03, 2024 3.419 3.493 3.399 3.448 13,907,545 +0.02(+0.57%)
May 31, 2024 3.330 3.498 3.291 3.429 9,845,942 +0.03(+0.87%)
May 30, 2024 3.448 3.458 3.330 3.399 10,293,706 -0.07(-1.99%)
May 29, 2024 3.409 3.478 3.350 3.468 10,626,879 +0.16(+4.76%)
May 28, 2024 3.330 3.399 3.281 3.311 12,290,086 -0.20(-5.62%)
May 24, 2024 3.508 3.547 3.458 3.508 8,490,168 -0.13(-3.52%)
May 23, 2024 3.478 3.655 3.429 3.636 19,719,278 +0.17(+4.83%)
May 22, 2024 3.301 3.508 3.293 3.468 13,927,589 +0.27(+8.31%)
May 21, 2024 3.212 3.261 3.173 3.202 10,187,087 +0.00(+0.00%)
May 20, 2024 3.251 3.340 3.153 3.202 8,742,908 -0.08(-2.40%)
May 17, 2024 3.488 3.507 3.271 3.281 14,881,166 -0.33(-9.02%)
May 16, 2024 3.606 3.695 3.557 3.606 18,353,148 +0.02(+0.55%)
May 15, 2024 3.646 3.793 3.547 3.586 13,909,727 -0.13(-3.45%)
May 14, 2024 3.793 3.833 3.705 3.715 6,009,661 -0.13(-3.33%)
May 13, 2024 3.793 3.897 3.715 3.843 7,880,069 +0.09(+2.36%)
May 10, 2024 3.616 3.754 3.612 3.754 14,856,014 +0.05(+1.33%)
May 09, 2024 3.981 3.981 3.695 3.705 10,120,064 -0.33(-8.29%)
May 08, 2024 4.099 4.138 3.951 4.040 8,586,795 -0.01(-0.24%)
May 07, 2024 4.079 4.109 4.000 4.050 10,470,978 +0.01(+0.24%)
May 06, 2024 4.079 4.099 4.000 4.040 12,552,037 -0.25(-5.75%)
May 03, 2024 4.217 4.355 4.158 4.286 10,327,272 +0.03(+0.69%)
May 02, 2024 4.355 4.394 4.178 4.256 9,251,875 -0.01(-0.23%)
May 01, 2024 4.227 4.355 4.015 4.266 18,118,964 -0.06(-1.37%)
Apr 30, 2024 4.148 4.345 4.094 4.325 12,341,382 +0.40(+10.30%)
Apr 29, 2024 3.961 4.088 3.892 3.921 11,881,524 -0.06(-1.49%)
Apr 26, 2024 3.981 4.109 3.931 3.981 10,469,031 -0.07(-1.70%)
Apr 25, 2024 4.276 4.365 4.025 4.050 15,629,947 -0.20(-4.64%)
Apr 24, 2024 4.276 4.311 4.197 4.247 10,177,490 +0.03(+0.70%)
Apr 23, 2024 4.463 4.498 4.187 4.217 13,263,632 -0.20(-4.46%)
Apr 22, 2024 4.384 4.453 4.247 4.414 8,974,697 +0.36(+9.00%)
Apr 19, 2024 4.118 4.148 3.971 4.050 10,839,779 -0.10(-2.38%)
Apr 18, 2024 4.059 4.217 4.050 4.148 8,129,494 -0.03(-0.71%)
Apr 17, 2024 4.187 4.296 4.030 4.178 14,152,468 -0.15(-3.42%)
Apr 16, 2024 4.286 4.470 4.256 4.325 13,175,860 +0.16(+3.78%)
Apr 15, 2024 4.000 4.305 3.981 4.168 20,114,500 +0.10(+2.42%)
Apr 12, 2024 3.754 4.138 3.591 4.069 15,716,436 +0.16(+4.03%)
Apr 11, 2024 3.990 4.158 3.912 3.912 8,588,413 -0.21(-5.02%)
Apr 10, 2024 4.187 4.266 3.990 4.118 10,896,392 +0.16(+3.98%)
Apr 09, 2024 3.990 4.025 3.852 3.961 7,123,428 -0.15(-3.60%)
Apr 08, 2024 4.059 4.217 3.971 4.109 6,817,223 -0.02(-0.48%)
Apr 05, 2024 4.384 4.419 4.059 4.128 13,916,458 -0.27(-6.05%)
Apr 04, 2024 4.316 4.424 4.247 4.394 11,393,633 +0.11(+2.53%)
Apr 03, 2024 4.611 4.621 4.256 4.286 11,089,446 -0.30(-6.45%)
Apr 02, 2024 4.680 4.739 4.552 4.582 11,602,408 -0.14(-2.92%)
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.