Gold Miners Bear 2X Direxion (NY: DUST )

17.17 USD -0.50 (-2.83%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 18.22 18.22 17.58 17.67 1,767,512 -0.42(-2.32%)
Apr 19, 2021 18.05 18.32 17.82 18.09 2,185,980 +0.18(+1.01%)
Apr 16, 2021 17.80 18.20 17.80 17.91 2,551,800 -0.31(-1.70%)
Apr 15, 2021 19.20 19.32 17.93 18.22 4,100,716 -1.60(-8.07%)
Apr 14, 2021 19.67 19.95 19.33 19.82 1,923,963 +0.24(+1.23%)
Apr 13, 2021 19.72 19.85 19.27 19.58 2,501,600 -0.64(-3.17%)
Apr 12, 2021 19.74 20.41 19.74 20.22 2,336,223 +0.84(+4.33%)
Apr 09, 2021 20.12 20.24 19.35 19.38 2,597,000 -0.04(-0.21%)
Apr 08, 2021 19.64 19.76 19.28 19.42 2,719,894 -0.94(-4.62%)
Apr 07, 2021 20.13 20.47 19.93 20.36 2,382,262 +0.37(+1.85%)
Apr 06, 2021 20.20 20.33 19.60 19.99 2,554,053 -0.69(-3.34%)
Apr 05, 2021 20.84 21.08 20.30 20.68 3,089,787 -0.11(-0.53%)
Apr 01, 2021 21.62 21.84 20.78 20.79 3,068,300 -1.54(-6.90%)
Mar 31, 2021 23.17 23.23 21.89 22.33 2,902,896 -0.97(-4.16%)
Mar 30, 2021 23.09 23.53 22.75 23.30 1,969,624 +1.48(+6.78%)
Mar 29, 2021 22.43 22.95 21.82 21.82 2,218,423 -0.24(-1.09%)
Mar 26, 2021 22.89 22.92 21.99 22.06 2,138,200 -0.73(-3.20%)
Mar 25, 2021 22.70 23.24 22.39 22.79 2,281,617 +0.10(+0.44%)
Mar 24, 2021 22.21 22.73 22.06 22.69 1,747,114 +0.46(+2.07%)
Mar 23, 2021 21.50 22.36 21.45 22.23 2,786,295 +1.12(+5.31%)
Mar 22, 2021 21.09 21.16 20.60 21.11 2,355,669 +0.37(+1.78%)
Mar 19, 2021 20.81 21.21 20.65 20.74 1,987,800 -0.30(-1.43%)
Mar 18, 2021 21.17 21.19 20.41 21.04 2,702,974 +0.71(+3.49%)
Mar 17, 2021 21.50 21.86 19.98 20.33 3,985,843 -0.88(-4.15%)
Mar 16, 2021 21.03 21.44 20.94 21.21 2,920,126 +0.16(+0.76%)
Mar 15, 2021 21.59 21.69 20.95 21.05 2,886,571 -0.76(-3.48%)
Mar 12, 2021 22.94 23.10 21.72 21.81 3,689,500 -0.08(-0.37%)
Mar 11, 2021 22.37 22.57 21.78 21.89 3,660,670 -0.80(-3.53%)
Mar 10, 2021 22.81 23.16 22.41 22.69 3,124,868 -0.20(-0.87%)
Mar 09, 2021 22.61 23.18 21.96 22.89 4,445,676 -1.42(-5.84%)
Mar 08, 2021 24.05 24.57 23.67 24.31 3,186,215 +0.67(+2.83%)
Mar 05, 2021 24.25 25.06 23.58 23.64 3,943,500 -0.77(-3.15%)
Mar 04, 2021 24.51 25.21 23.23 24.41 4,798,658 +0.03(+0.12%)
Mar 03, 2021 24.34 25.40 24.01 24.38 4,687,449 +0.90(+3.83%)
Mar 02, 2021 24.99 25.06 23.07 23.48 3,665,890 -1.72(-6.83%)
Mar 01, 2021 24.22 25.47 23.88 25.20 2,619,213 +0.37(+1.49%)
Feb 26, 2021 23.59 25.15 23.35 24.83 4,367,200 +1.79(+7.77%)
Feb 25, 2021 22.23 23.28 21.46 23.04 4,112,943 +1.68(+7.87%)
Feb 24, 2021 22.48 22.74 21.11 21.36 3,843,601 -0.35(-1.61%)
Feb 23, 2021 21.23 22.48 21.22 21.71 3,107,697 +0.96(+4.63%)
Feb 22, 2021 22.09 22.35 20.59 20.75 3,807,023 -2.09(-9.15%)
Feb 19, 2021 22.36 23.05 22.17 22.84 2,181,700 +0.12(+0.53%)
Feb 18, 2021 22.20 23.09 21.90 22.72 2,959,383 +0.57(+2.57%)
Feb 17, 2021 21.81 22.49 21.70 22.15 3,731,739 +1.08(+5.13%)
Feb 16, 2021 21.02 21.12 20.27 21.07 3,496,775 +0.75(+3.69%)
Feb 12, 2021 20.62 21.01 19.91 20.32 3,609,800 +0.07(+0.35%)
Feb 11, 2021 19.66 20.43 19.37 20.25 3,116,792 +0.52(+2.64%)
Feb 10, 2021 19.51 20.05 19.40 19.73 2,734,206 -0.17(-0.85%)
Feb 09, 2021 19.59 20.13 19.53 19.90 2,961,579 +0.02(+0.10%)
Feb 08, 2021 19.72 20.21 19.50 19.88 2,759,339 -0.67(-3.26%)
Feb 05, 2021 21.17 21.42 20.43 20.55 3,024,100 -0.92(-4.29%)
Feb 04, 2021 21.71 22.23 21.36 21.47 2,781,977 +0.87(+4.22%)
Feb 03, 2021 20.46 20.79 20.20 20.60 1,837,203 +0.05(+0.24%)
Feb 02, 2021 20.32 20.78 20.19 20.55 2,682,019 +1.09(+5.60%)
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.