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

9.060 USD -0.600 (-6.21%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 9.420 9.450 9.020 9.060 2,389,402 -0.60(-6.21%)
May 13, 2021 9.500 9.765 9.390 9.660 2,905,026 +0.25(+2.66%)
May 12, 2021 9.110 9.500 8.890 9.410 4,032,171 +0.46(+5.14%)
May 11, 2021 9.570 9.668 8.945 8.950 4,175,541 -0.25(-2.72%)
May 10, 2021 8.620 9.215 8.580 9.200 3,453,535 +0.20(+2.22%)
May 07, 2021 9.020 9.230 8.880 9.000 3,888,840 -0.38(-4.05%)
May 06, 2021 9.950 9.950 9.100 9.380 4,724,896 -0.72(-7.13%)
May 05, 2021 10.06 10.34 10.05 10.10 1,869,163 -0.09(-0.88%)
May 04, 2021 9.810 10.31 9.440 10.19 3,097,433 +0.41(+4.19%)
May 03, 2021 10.30 10.33 9.650 9.780 3,869,046 -0.92(-8.60%)
Apr 30, 2021 10.49 10.73 10.32 10.70 2,132,900 +0.35(+3.38%)
Apr 29, 2021 10.17 10.59 10.13 10.35 3,025,055 +0.45(+4.55%)
Apr 28, 2021 10.38 10.50 9.820 9.900 3,011,948 -0.22(-2.17%)
Apr 27, 2021 9.710 10.16 9.620 10.12 2,443,608 +0.34(+3.48%)
Apr 26, 2021 9.690 9.910 9.660 9.780 1,729,446 +0.00(+0.00%)
Apr 23, 2021 9.530 9.820 9.390 9.780 2,031,000 +0.10(+1.03%)
Apr 22, 2021 9.440 9.780 9.320 9.680 2,825,569 +0.39(+4.20%)
Apr 21, 2021 9.760 9.820 9.260 9.290 3,396,098 -0.47(-4.82%)
Apr 20, 2021 10.06 10.10 9.725 9.760 2,130,909 -0.19(-1.91%)
Apr 19, 2021 9.760 10.03 9.632 9.950 2,397,015 +0.35(+3.65%)
Apr 16, 2021 9.550 9.815 9.550 9.600 3,023,300 -0.24(-2.44%)
Apr 15, 2021 10.40 10.48 9.671 9.840 5,477,311 -0.85(-7.95%)
Apr 14, 2021 10.50 10.75 10.35 10.69 2,426,092 +0.28(+2.69%)
Apr 13, 2021 10.60 10.65 10.23 10.41 3,000,520 -0.51(-4.67%)
Apr 12, 2021 10.57 11.00 10.49 10.92 2,639,135 +0.55(+5.30%)
Apr 09, 2021 10.66 10.73 10.24 10.37 2,369,500 +0.05(+0.48%)
Apr 08, 2021 10.63 10.66 10.22 10.32 3,448,848 -0.75(-6.78%)
Apr 07, 2021 10.86 11.12 10.78 11.07 2,361,420 +0.32(+2.98%)
Apr 06, 2021 11.09 11.14 10.55 10.75 3,633,057 -0.60(-5.29%)
Apr 05, 2021 11.30 11.49 11.05 11.35 2,463,093 +0.01(+0.09%)
Apr 01, 2021 11.81 11.89 11.31 11.34 3,743,600 -0.95(-7.73%)
Mar 31, 2021 13.02 13.05 11.99 12.29 4,913,456 -0.89(-6.75%)
Mar 30, 2021 12.79 13.31 12.67 13.18 4,073,706 +1.05(+8.66%)
Mar 29, 2021 12.22 12.64 12.06 12.13 3,171,217 +0.25(+2.10%)
Mar 26, 2021 12.23 12.33 11.87 11.88 3,032,400 -0.37(-3.02%)
Mar 25, 2021 12.29 12.57 12.03 12.25 4,238,413 -0.05(-0.41%)
Mar 24, 2021 11.84 12.30 11.72 12.30 3,363,042 +0.34(+2.84%)
Mar 23, 2021 11.28 11.99 11.24 11.96 3,314,272 +0.88(+7.94%)
Mar 22, 2021 10.99 11.09 10.65 11.08 2,584,689 +0.41(+3.84%)
Mar 19, 2021 11.01 11.11 10.67 10.67 2,701,200 -0.38(-3.44%)
Mar 18, 2021 11.07 11.17 10.60 11.05 3,774,316 +0.42(+3.95%)
Mar 17, 2021 11.38 11.55 10.41 10.63 4,582,968 -0.59(-5.26%)
Mar 16, 2021 11.01 11.33 10.99 11.22 2,682,035 +0.19(+1.72%)
Mar 15, 2021 11.25 11.34 10.97 11.03 3,661,237 -0.38(-3.33%)
Mar 12, 2021 12.00 12.15 11.31 11.41 4,989,200 -0.01(-0.09%)
Mar 11, 2021 11.60 11.79 11.32 11.42 4,428,534 -0.39(-3.30%)
Mar 10, 2021 11.70 11.99 11.64 11.81 3,288,648 +0.00(+0.00%)
Mar 09, 2021 11.76 12.09 11.35 11.81 3,775,668 -0.96(-7.52%)
Mar 08, 2021 12.56 12.81 12.31 12.77 4,019,393 +0.48(+3.91%)
Mar 05, 2021 12.43 13.18 12.24 12.29 4,792,900 -0.30(-2.38%)
Mar 04, 2021 12.41 13.10 11.81 12.59 8,444,241 +0.14(+1.12%)
Mar 03, 2021 12.35 12.92 12.16 12.45 5,330,269 +0.62(+5.24%)
Mar 02, 2021 12.67 12.67 11.65 11.83 4,026,990 -0.90(-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.