Gold Miners Bear 2X Direxion (NY: DUST )

19.84 USD +0.35 (+1.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 19.04 20.42 19.03 19.84 1,913,786 +0.35(+1.80%)
Nov 24, 2021 19.75 19.77 19.25 19.49 1,421,062 +0.09(+0.46%)
Nov 23, 2021 19.41 19.79 19.04 19.40 2,205,104 +0.56(+2.97%)
Nov 22, 2021 18.79 19.30 18.32 18.84 2,393,174 +0.74(+4.09%)
Nov 19, 2021 17.59 18.11 17.35 18.10 1,763,769 +0.58(+3.31%)
Nov 18, 2021 17.30 17.62 17.46 17.52 1,364,030 +0.31(+1.80%)
Nov 17, 2021 17.07 17.33 16.78 17.21 1,519,879 -0.25(-1.43%)
Nov 16, 2021 16.92 17.49 16.72 17.46 2,067,220 +0.57(+3.37%)
Nov 15, 2021 17.00 17.31 16.78 16.89 1,704,980 -0.14(-0.82%)
Nov 12, 2021 17.33 17.54 16.77 17.03 1,967,534 -0.04(-0.23%)
Nov 11, 2021 17.14 17.50 16.95 17.07 2,715,465 -0.83(-4.64%)
Nov 10, 2021 17.72 17.90 3,693,030 -0.70(-3.76%)
Nov 09, 2021 18.97 19.44 18.57 18.60 1,696,364 -0.47(-2.46%)
Nov 08, 2021 18.80 19.34 18.78 19.07 1,607,073 -0.22(-1.14%)
Nov 05, 2021 20.07 20.41 19.25 19.29 2,641,490 -1.21(-5.90%)
Nov 04, 2021 19.76 20.61 19.33 20.50 2,231,643 +0.11(+0.54%)
Nov 03, 2021 21.44 21.57 20.21 20.39 2,310,551 -0.37(-1.78%)
Nov 02, 2021 20.64 21.17 20.64 20.76 1,018,003 +0.31(+1.52%)
Nov 01, 2021 20.47 20.65 20.21 20.45 1,178,619 -0.16(-0.78%)
Oct 29, 2021 20.18 20.61 19.98 20.61 1,865,597 +1.07(+5.48%)
Oct 28, 2021 18.91 19.64 18.91 19.54 1,763,867 +0.60(+3.17%)
Oct 27, 2021 18.88 19.12 18.62 18.94 1,442,216 +0.14(+0.74%)
Oct 26, 2021 18.85 18.80 1,675,850 +0.24(+1.29%)
Oct 25, 2021 18.54 18.78 18.27 18.56 1,791,792 -0.55(-2.88%)
Oct 22, 2021 18.81 19.30 17.98 19.11 3,638,340 -0.31(-1.60%)
Oct 21, 2021 19.38 19.67 19.36 19.42 1,315,974 +0.16(+0.83%)
Oct 20, 2021 19.24 19.57 18.90 19.26 2,063,973 -0.45(-2.28%)
Oct 19, 2021 19.20 19.93 19.20 19.71 1,393,731 -0.34(-1.70%)
Oct 18, 2021 19.77 20.21 19.66 20.05 1,656,643 +0.33(+1.67%)
Oct 15, 2021 20.09 20.42 19.44 19.72 1,996,827 +0.43(+2.23%)
Oct 14, 2021 19.62 19.85 19.20 19.29 1,532,840 -0.89(-4.41%)
Oct 13, 2021 21.17 21.21 19.94 20.18 2,753,931 -1.45(-6.70%)
Oct 12, 2021 22.08 22.43 21.40 21.63 2,280,770 -0.78(-3.48%)
Oct 11, 2021 22.23 22.49 21.67 22.41 1,192,422 +0.11(+0.49%)
Oct 08, 2021 21.63 22.38 21.24 22.30 2,180,649 -0.36(-1.59%)
Oct 07, 2021 23.15 23.15 22.24 22.66 1,705,811 -0.24(-1.05%)
Oct 06, 2021 24.00 24.12 22.75 22.90 4,170,197 -0.77(-3.25%)
Oct 05, 2021 24.00 24.61 23.53 23.67 1,682,651 -0.19(-0.80%)
Oct 04, 2021 24.61 24.61 23.45 23.86 1,627,660 -0.53(-2.17%)
Oct 01, 2021 23.87 24.73 23.80 24.39 1,695,216 +0.19(+0.79%)
Sep 30, 2021 24.47 24.80 23.34 24.20 2,408,991 -0.91(-3.62%)
Sep 29, 2021 24.48 25.26 24.30 25.11 1,919,653 +0.78(+3.21%)
Sep 28, 2021 24.62 25.01 24.15 24.33 2,686,824 +0.42(+1.76%)
Sep 27, 2021 23.59 23.94 22.98 23.91 1,579,444 +0.07(+0.29%)
Sep 24, 2021 23.82 24.08 23.38 23.84 1,430,739 +0.31(+1.32%)
Sep 23, 2021 22.94 23.55 22.91 23.53 1,908,390 +0.88(+3.89%)
Sep 22, 2021 22.35 22.70 21.54 22.65 2,232,383 +0.03(+0.13%)
Sep 21, 2021 22.25 22.77 21.81 22.62 1,657,778 -0.09(-0.40%)
Sep 20, 2021 22.88 23.27 22.54 22.71 1,711,871 +0.14(+0.62%)
Sep 17, 2021 22.37 22.84 22.30 22.57 1,543,876 +0.59(+2.68%)
Sep 16, 2021 21.35 22.46 21.24 21.98 4,521,524 +1.65(+8.12%)
Sep 15, 2021 20.69 20.70 20.03 20.33 902,997 +0.01(+0.05%)
Sep 14, 2021 20.30 20.70 19.89 20.32 1,768,569 -0.19(-0.93%)
Sep 13, 2021 21.13 21.23 20.14 20.51 2,306,498 -0.84(-3.93%)
Sep 10, 2021 20.77 21.36 20.58 21.35 1,333,067 +0.58(+2.79%)
Sep 09, 2021 20.09 21.06 20.06 20.77 1,501,402 +0.33(+1.61%)
Sep 08, 2021 20.37 20.87 20.12 20.44 1,606,008 +0.15(+0.74%)
Sep 07, 2021 19.65 20.42 19.47 20.29 1,574,312 +1.09(+5.68%)
Sep 03, 2021 19.63 19.70 18.92 19.20 2,459,352 -0.97(-4.81%)
Sep 02, 2021 20.29 20.56 20.17 20.17 1,125,927 -0.15(-0.74%)
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.