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

11.00 USD +0.25 (+2.33%)
Streaming Delayed Price Updated: 4:15 AM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.88 18.09 16.28 17.75 10,161,602 +1.84(+11.57%)
Sep 27, 2019 16.09 16.39 15.11 15.91 11,329,400 +0.80(+5.29%)
Sep 26, 2019 14.35 15.30 13.87 15.11 7,642,179 +0.60(+4.14%)
Sep 25, 2019 13.19 14.72 12.97 14.51 9,685,060 +1.70(+13.27%)
Sep 24, 2019 13.93 14.20 12.74 12.81 11,824,562 -0.60(-4.47%)
Sep 23, 2019 14.33 14.33 13.39 13.41 8,128,173 -1.19(-8.15%)
Sep 20, 2019 15.70 16.01 14.44 14.60 8,251,500 -1.18(-7.48%)
Sep 19, 2019 16.60 16.68 15.47 15.78 6,589,253 -1.54(-8.89%)
Sep 18, 2019 15.80 17.76 15.66 17.32 11,318,404 +1.51(+9.55%)
Sep 17, 2019 16.85 17.20 15.53 15.81 6,806,873 -1.23(-7.22%)
Sep 16, 2019 17.30 18.25 16.62 17.04 6,357,856 -1.74(-9.27%)
Sep 13, 2019 17.07 18.85 16.63 18.78 6,685,100 +1.43(+8.24%)
Sep 12, 2019 15.25 17.50 14.73 17.35 8,691,257 +0.85(+5.15%)
Sep 11, 2019 16.66 16.67 15.60 16.50 5,684,292 -0.12(-0.72%)
Sep 10, 2019 16.43 16.78 15.72 16.62 6,765,395 +0.31(+1.90%)
Sep 09, 2019 14.87 16.71 14.85 16.31 10,830,040 +1.29(+8.59%)
Sep 06, 2019 13.62 15.08 13.03 15.02 11,295,400 +1.13(+8.14%)
Sep 05, 2019 12.70 14.03 12.70 13.89 10,213,627 +1.90(+15.85%)
Sep 04, 2019 12.66 12.68 11.88 11.99 6,687,311 -0.59(-4.69%)
Sep 03, 2019 12.94 12.94 12.03 12.58 6,569,521 -0.86(-6.40%)
Aug 30, 2019 13.73 13.83 12.77 13.44 6,968,500 -0.11(-0.81%)
Aug 29, 2019 12.49 13.94 12.42 13.55 9,232,977 +1.01(+8.05%)
Aug 28, 2019 12.20 12.89 11.94 12.54 5,561,968 +0.26(+2.12%)
Aug 27, 2019 13.47 13.59 12.10 12.28 8,140,525 -1.18(-8.77%)
Aug 26, 2019 13.23 13.89 12.81 13.46 5,542,940 +0.01(+0.07%)
Aug 23, 2019 15.51 15.65 13.25 13.45 7,650,300 -2.51(-15.73%)
Aug 22, 2019 15.59 16.01 15.25 15.96 2,962,946 +0.55(+3.57%)
Aug 21, 2019 15.37 15.58 14.97 15.41 3,924,963 +0.47(+3.15%)
Aug 20, 2019 16.39 16.47 14.47 14.94 6,867,269 -1.83(-10.91%)
Aug 19, 2019 17.07 17.43 15.80 16.77 4,877,280 +0.73(+4.55%)
Aug 16, 2019 15.39 16.09 15.08 16.04 4,373,800 +1.28(+8.67%)
Aug 15, 2019 15.50 15.84 14.52 14.76 4,472,431 -0.70(-4.53%)
Aug 14, 2019 14.37 15.58 14.03 15.46 5,582,885 +0.32(+2.11%)
Aug 13, 2019 13.51 16.07 13.43 15.14 9,471,670 +0.98(+6.92%)
Aug 12, 2019 13.37 14.23 12.80 14.16 5,251,026 +0.79(+5.91%)
Aug 09, 2019 13.09 13.48 12.71 13.37 4,545,600 +0.64(+5.03%)
Aug 08, 2019 13.81 14.10 12.54 12.73 5,130,982 -0.75(-5.56%)
Aug 07, 2019 12.85 13.48 12.07 13.48 10,817,009 -0.82(-5.73%)
Aug 06, 2019 14.26 14.89 14.06 14.30 3,945,741 +0.04(+0.28%)
Aug 05, 2019 14.80 15.04 13.47 14.26 7,350,098 -2.06(-12.62%)
Aug 02, 2019 16.46 16.70 15.63 16.32 4,255,300 +0.17(+1.05%)
Aug 01, 2019 20.14 20.28 15.77 16.15 8,465,012 -2.96(-15.49%)
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 +1.17(+5.02%)
Jul 10, 2019 24.08 24.85 23.38 23.30 3,981,591 -2.19(-8.59%)
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%)
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.