Skip to main content

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

5.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.644 7.680 7.379 7.379 2,925,064 -0.14(-1.89%)
May 27, 2021 7.578 7.686 7.483 7.521 2,882,839 +0.02(+0.25%)
May 26, 2021 7.407 7.606 7.237 7.502 4,223,136 +0.06(+0.76%)
May 25, 2021 7.530 7.757 7.341 7.445 4,341,268 -0.06(-0.76%)
May 24, 2021 7.559 7.618 7.445 7.502 2,640,239 -0.11(-1.49%)
May 21, 2021 7.540 7.795 7.436 7.615 3,437,683 +0.03(+0.37%)
May 20, 2021 7.786 7.859 7.502 7.587 3,633,349 -0.25(-3.14%)
May 19, 2021 7.842 8.041 7.474 7.833 7,013,345 +0.17(+2.22%)
May 18, 2021 7.559 7.852 7.502 7.663 3,998,444 -0.03(-0.37%)
May 17, 2021 8.410 8.448 7.483 7.691 7,594,949 -0.88(-10.26%)
May 14, 2021 8.911 8.940 8.533 8.571 2,525,751 -0.57(-6.21%)
May 13, 2021 8.987 9.238 8.883 9.139 3,070,798 +0.24(+2.66%)
May 12, 2021 8.618 8.987 8.410 8.902 4,262,263 +0.44(+5.14%)
May 11, 2021 9.053 9.146 8.462 8.467 4,413,814 -0.24(-2.72%)
May 10, 2021 8.155 8.718 8.117 8.703 3,650,607 +0.19(+2.22%)
May 07, 2021 8.533 8.732 8.401 8.514 4,110,753 -0.36(-4.05%)
May 06, 2021 9.413 9.413 8.609 8.874 4,994,518 -0.68(-7.13%)
May 05, 2021 9.517 9.782 9.507 9.555 1,975,825 -0.09(-0.88%)
May 04, 2021 9.280 9.753 8.930 9.640 3,274,185 +0.39(+4.19%)
May 03, 2021 9.744 9.770 9.129 9.252 4,089,829 -0.87(-8.60%)
Apr 30, 2021 9.924 10.16 9.759 10.12 2,254,612 +0.33(+3.38%)
Apr 29, 2021 9.621 10.02 9.583 9.791 3,197,677 +0.43(+4.55%)
Apr 28, 2021 9.820 9.933 9.290 9.366 3,183,822 -0.21(-2.17%)
Apr 27, 2021 9.186 9.612 9.101 9.574 2,583,050 +0.32(+3.48%)
Apr 26, 2021 9.167 9.375 9.139 9.252 1,828,135 +0.00(+0.00%)
Apr 23, 2021 9.016 9.290 8.883 9.252 2,146,897 +0.09(+1.03%)
Apr 22, 2021 8.930 9.252 8.817 9.157 2,986,807 +0.37(+4.20%)
Apr 21, 2021 9.233 9.290 8.760 8.788 3,589,893 -0.44(-4.82%)
Apr 20, 2021 9.517 9.555 9.200 9.233 2,252,507 -0.18(-1.91%)
Apr 19, 2021 9.233 9.490 9.112 9.413 2,533,798 +0.33(+3.65%)
Apr 16, 2021 9.034 9.285 9.034 9.082 3,195,821 -0.23(-2.44%)
Apr 15, 2021 9.839 9.914 9.149 9.309 5,789,869 -0.80(-7.95%)
Apr 14, 2021 9.933 10.17 9.791 10.11 2,564,534 +0.26(+2.69%)
Apr 13, 2021 10.03 10.08 9.678 9.848 3,171,742 -0.48(-4.67%)
Apr 12, 2021 9.999 10.41 9.924 10.33 2,789,734 +0.52(+5.30%)
Apr 09, 2021 10.08 10.15 9.687 9.810 2,504,713 +0.05(+0.48%)
Apr 08, 2021 10.06 10.08 9.668 9.763 3,645,653 -0.71(-6.78%)
Apr 07, 2021 10.27 10.52 10.20 10.47 2,496,172 +0.30(+2.98%)
Apr 06, 2021 10.49 10.54 9.980 10.17 3,840,374 -0.57(-5.29%)
Apr 05, 2021 10.69 10.87 10.45 10.74 2,603,647 +0.01(+0.09%)
Apr 01, 2021 11.17 11.25 10.70 10.73 3,957,225 -0.90(-7.73%)
Mar 31, 2021 12.32 12.35 11.34 11.63 5,193,838 -0.84(-6.75%)
Mar 30, 2021 12.10 12.59 11.99 12.47 4,306,168 +0.99(+8.66%)
Mar 29, 2021 11.56 11.96 11.41 11.48 3,352,179 +0.24(+2.10%)
Mar 26, 2021 11.57 11.66 11.23 11.24 3,205,441 -0.35(-3.02%)
Mar 25, 2021 11.63 11.89 11.38 11.59 4,480,274 -0.05(-0.41%)
Mar 24, 2021 11.20 11.64 11.09 11.64 3,554,951 +0.32(+2.84%)
Mar 23, 2021 10.67 11.34 10.63 11.31 3,503,398 +0.83(+7.94%)
Mar 22, 2021 10.40 10.49 10.08 10.48 2,732,182 +0.39(+3.84%)
Mar 19, 2021 10.42 10.51 10.09 10.09 2,855,341 -0.36(-3.44%)
Mar 18, 2021 10.47 10.57 10.03 10.45 3,989,694 +0.40(+3.95%)
Mar 17, 2021 10.77 10.93 9.848 10.06 4,844,491 -0.56(-5.26%)
Mar 16, 2021 10.42 10.72 10.40 10.61 2,835,083 +0.18(+1.72%)
Mar 15, 2021 10.64 10.73 10.38 10.43 3,870,162 -0.36(-3.33%)
Mar 12, 2021 11.35 11.49 10.70 10.79 5,273,904 -0.01(-0.09%)
Mar 11, 2021 10.97 11.15 10.71 10.80 4,681,244 -0.37(-3.30%)
Mar 10, 2021 11.07 11.34 11.01 11.17 3,476,311 +0.00(+0.00%)
Mar 09, 2021 11.13 11.44 10.74 11.17 3,991,123 -0.91(-7.52%)
Mar 08, 2021 11.88 12.12 11.65 12.08 4,248,756 +0.45(+3.91%)
Mar 05, 2021 11.76 12.47 11.58 11.63 5,066,402 -0.28(-2.38%)
Mar 04, 2021 11.74 12.39 11.17 11.91 8,926,104 +0.13(+1.12%)
Mar 03, 2021 11.68 12.22 11.50 11.78 5,634,436 +0.59(+5.24%)
Mar 02, 2021 11.99 11.99 11.02 11.19 4,256,786 -0.85(-7.07%)
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.