Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.44 +0.95 (+3.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
May 29, 2020 98.77 101.22 96.98 98.82 587,381 -5.10(-4.90%)
May 28, 2020 100.33 106.80 98.40 103.92 630,106 -0.24(-0.23%)
May 27, 2020 110.81 113.50 104.15 104.15 654,719 -0.47(-0.45%)
May 26, 2020 97.08 104.96 97.08 104.63 608,042 +7.13(+7.31%)
May 22, 2020 95.23 97.83 92.14 97.50 360,841 +0.42(+0.44%)
May 21, 2020 95.00 100.28 94.48 97.08 794,216 +5.05(+5.49%)
May 20, 2020 90.85 93.96 88.82 92.03 771,321 +0.38(+0.41%)
May 19, 2020 97.31 98.30 89.67 91.65 901,865 -9.27(-9.19%)
May 18, 2020 96.65 104.15 96.08 100.92 646,684 -0.31(-0.30%)
May 15, 2020 108.21 109.72 100.80 101.23 790,125 -13.40(-11.69%)
May 14, 2020 123.36 123.36 113.17 114.63 558,011 -6.37(-5.27%)
May 13, 2020 117.42 125.77 115.43 121.00 522,981 -0.05(-0.04%)
May 12, 2020 118.83 123.03 112.41 121.05 474,386 -1.46(-1.19%)
May 11, 2020 116.75 124.68 115.15 122.51 380,289 +5.71(+4.89%)
May 08, 2020 116.38 118.83 111.52 116.80 457,169 +1.56(+1.35%)
May 07, 2020 123.93 127.09 111.94 115.24 736,642 -12.55(-9.82%)
May 06, 2020 126.15 130.52 123.60 127.80 405,562 +7.22(+5.99%)
May 05, 2020 124.21 131.19 119.16 120.58 498,313 -4.15(-3.33%)
May 04, 2020 125.58 127.37 121.99 124.73 366,793 -3.96(-3.08%)
May 01, 2020 141.67 143.56 127.28 128.69 912,072 -6.94(-5.11%)
Apr 30, 2020 126.24 135.96 122.75 135.63 770,276 +15.05(+12.48%)
Apr 29, 2020 129.31 131.48 119.92 120.58 607,168 -6.80(-5.34%)
Apr 28, 2020 128.60 133.88 125.53 127.37 573,788 +0.33(+0.26%)
Apr 27, 2020 127.42 135.21 125.34 127.04 452,956 -0.85(-0.66%)
Apr 24, 2020 125.44 138.42 123.46 127.89 855,474 -3.35(-2.55%)
Apr 23, 2020 132.99 136.57 117.37 131.24 786,011 -7.98(-5.73%)
Apr 22, 2020 151.02 152.20 138.04 139.22 230,317 -24.78(-15.11%)
Apr 21, 2020 171.07 172.25 160.46 163.99 217,736 +5.90(+3.73%)
Apr 20, 2020 171.07 172.25 154.56 158.09 267,935 -14.16(-8.22%)
Apr 17, 2020 166.35 174.61 160.46 172.25 244,139 +10.03(+6.18%)
Apr 16, 2020 160.46 167.53 152.20 162.22 280,754 -0.59(-0.36%)
Apr 15, 2020 169.89 173.43 156.91 162.81 360,898 +7.08(+4.55%)
Apr 14, 2020 148.66 163.99 132.14 155.74 633,502 -1.18(-0.75%)
Apr 13, 2020 188.77 202.93 151.02 156.91 547,388 -31.86(-16.88%)
Apr 09, 2020 206.47 208.83 186.41 188.77 345,508 -41.29(-17.95%)
Apr 08, 2020 233.60 237.14 224.16 230.06 177,642 -9.44(-3.94%)
Apr 07, 2020 227.70 246.58 224.16 239.50 321,354 +0.00(+0.00%)
Apr 06, 2020 250.12 260.74 234.78 239.50 266,585 -41.29(-14.71%)
Apr 03, 2020 269.00 283.15 256.03 280.80 159,571 +7.08(+2.59%)
Apr 02, 2020 277.26 280.80 253.66 273.72 241,547 -21.24(-7.20%)
Apr 01, 2020 324.45 324.45 289.05 294.95 255,907 -24.78(-7.75%)
Mar 31, 2020 320.91 324.45 280.80 319.73 336,111 +20.06(+6.69%)
Mar 30, 2020 271.36 336.25 248.94 299.67 334,504 +20.06(+7.17%)
Mar 27, 2020 252.48 296.13 239.50 279.62 472,705 +53.09(+23.44%)
Mar 26, 2020 194.67 241.86 185.23 226.52 440,071 +20.06(+9.71%)
Mar 25, 2020 272.54 278.44 176.97 206.47 481,121 -53.09(-20.45%)
Mar 24, 2020 343.33 384.62 241.86 259.56 369,100 +0.00(+0.00%)
Mar 23, 2020 -900.86 -990.16 -628.25 -773.96 4,294,881,546 +0.00(+0.00%)
Mar 20, 2020 -705.02 -1081 -705.02 -1081 4,294,896,189 +0.00(+0.00%)
Mar 19, 2020 -914.96 -1058 -612.59 -836.63 4,294,882,238 +0.00(+0.00%)
Mar 18, 2020 -767.69 -940.03 -579.68 -914.96 4,294,765,578 +0.00(+0.00%)
Mar 17, 2020 -1874 -1958 -626.69 -744.19 4,294,774,744 +0.00(+0.00%)
Mar 16, 2020 -6582 -6659 -1441 -2195 4,294,896,793 +0.00(+0.00%)
Mar 13, 2020 -1936 -6340 -1880 -5327 4,294,904,782 +0.00(+0.00%)
Mar 12, 2020 -3008 -4097 -2436 -4078 4,294,905,664 +0.00(+0.00%)
Mar 11, 2020 -1907 -2394 -1857 -2323 4,294,910,535 +0.00(+0.00%)
Mar 10, 2020 -1747 -2009 -1665 -1775 4,294,915,244 +0.00(+0.00%)
Mar 09, 2020 -1669 -1825 -1614 -1810 4,294,907,626 +0.00(+0.00%)
Mar 06, 2020 -1388 -1615 -1377 -1493 4,294,906,262 +0.00(+0.00%)
Mar 05, 2020 -1438 -1531 -1376 -1405 4,294,907,062 +0.00(+0.00%)
Mar 04, 2020 -1474 -1606 -1446 -1477 4,294,917,610 +0.00(+0.00%)
Mar 03, 2020 -1661 -1764 -1319 -1537 4,294,858,816 +0.00(+0.00%)
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.