Skip to main content

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

Historical Prices

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.