Gold Miners Bear 2X Direxion (NY: DUST )

18.92 USD -0.12 (-0.63%)
Streaming Delayed Price Updated: 2:22 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 18.97 20.27 18.94 19.04 2,671,660 +0.23(+1.22%)
Jan 21, 2022 17.78 19.00 17.76 18.81 2,555,573 +0.74(+4.10%)
Jan 20, 2022 17.24 18.07 17.16 18.07 2,378,015 +0.57(+3.26%)
Jan 19, 2022 19.93 20.04 17.38 17.50 4,854,083 -3.02(-14.72%)
Jan 18, 2022 20.24 20.66 19.80 20.52 2,223,617 +0.47(+2.34%)
Jan 14, 2022 20.05 0 +0.38(+1.93%)
Jan 13, 2022 19.30 19.71 19.10 19.67 1,702,921 +0.55(+2.88%)
Jan 12, 2022 19.68 19.94 19.12 19.12 1,523,205 -0.72(-3.63%)
Jan 11, 2022 20.60 20.87 19.83 19.84 2,391,613 -0.82(-3.97%)
Jan 10, 2022 21.75 21.93 20.66 20.66 2,219,816 -0.74(-3.46%)
Jan 07, 2022 21.55 22.00 21.20 21.40 1,937,337 -0.35(-1.61%)
Jan 06, 2022 21.22 21.83 20.97 21.75 2,165,951 +1.35(+6.62%)
Jan 05, 2022 19.26 20.40 18.89 20.40 2,219,422 +0.72(+3.66%)
Jan 04, 2022 19.72 19.77 19.08 19.68 1,576,482 -0.18(-0.91%)
Jan 03, 2022 19.67 19.90 19.54 19.86 1,232,810 +0.92(+4.86%)
Dec 31, 2021 19.00 19.30 18.88 18.94 1,081,619 -0.31(-1.61%)
Dec 30, 2021 19.97 19.97 19.17 19.25 1,613,139 -0.71(-3.56%)
Dec 29, 2021 20.46 20.48 19.55 19.96 1,800,193 -0.14(-0.70%)
Dec 28, 2021 19.83 20.14 19.41 20.10 1,447,269 +0.26(+1.31%)
Dec 27, 2021 19.94 20.19 19.63 19.84 1,248,898 -0.01(-0.05%)
Dec 23, 2021 20.12 20.45 19.74 19.85 1,562,669 -0.18(-0.90%)
Dec 22, 2021 20.41 20.95 20.01 20.03 1,533,116 -0.49(-2.39%)
Dec 21, 2021 20.38 21.08 20.36 20.52 1,624,306 -0.23(-1.11%)
Dec 20, 2021 20.98 21.38 20.74 20.75 2,340,403 -0.06(-0.29%)
Dec 17, 2021 20.50 20.88 19.95 20.81 1,987,905 +0.13(+0.63%)
Dec 16, 2021 22.33 22.36 20.64 20.68 3,403,835 -2.35(-10.20%)
Dec 15, 2021 22.56 24.20 22.56 23.03 2,910,191 +0.64(+2.86%)
Dec 14, 2021 22.58 22.58 21.80 22.39 1,752,120 +0.51(+2.33%)
Dec 13, 2021 21.77 22.05 21.35 21.88 1,404,237 -0.01(-0.05%)
Dec 10, 2021 21.22 22.14 21.22 21.89 1,094,585 +0.28(+1.30%)
Dec 09, 2021 20.96 21.82 20.90 21.61 1,644,473 +0.98(+4.75%)
Dec 08, 2021 20.85 21.09 20.53 20.63 1,477,568 -0.16(-0.77%)
Dec 07, 2021 21.03 21.04 20.43 20.79 1,702,879 -0.37(-1.75%)
Dec 06, 2021 21.85 21.96 20.90 21.16 2,313,436 -0.53(-2.44%)
Dec 03, 2021 21.93 22.58 21.60 21.69 2,394,636 -0.33(-1.50%)
Dec 02, 2021 21.42 22.49 21.42 22.02 2,323,645 +0.54(+2.51%)
Dec 01, 2021 19.73 21.49 19.37 21.48 2,374,786 +1.24(+6.13%)
Nov 30, 2021 19.54 20.44 18.73 20.24 3,050,475 +0.36(+1.81%)
Nov 29, 2021 19.94 20.40 19.80 19.88 1,338,737 +0.04(+0.20%)
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%)
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.