Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.210 -0.030 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Apr 18, 2024 4.120 4.280 4.110 4.210 8,009,817 -0.03(-0.71%)
Apr 17, 2024 4.250 4.360 4.090 4.240 13,944,125 -0.15(-3.42%)
Apr 16, 2024 4.350 4.537 4.320 4.390 12,981,894 +0.16(+3.78%)
Apr 15, 2024 4.060 4.370 4.040 4.230 19,818,388 +0.10(+2.42%)
Apr 12, 2024 3.810 4.200 3.645 4.130 15,485,069 +0.16(+4.03%)
Apr 11, 2024 4.050 4.220 3.970 3.970 8,461,980 -0.21(-5.02%)
Apr 10, 2024 4.250 4.330 4.050 4.180 10,735,983 +0.16(+3.98%)
Apr 09, 2024 4.050 4.085 3.910 4.020 7,018,562 -0.15(-3.60%)
Apr 08, 2024 4.120 4.280 4.030 4.170 6,716,865 -0.02(-0.48%)
Apr 05, 2024 4.450 4.485 4.120 4.190 13,711,589 -0.27(-6.05%)
Apr 04, 2024 4.380 4.490 4.310 4.460 11,225,904 +0.11(+2.53%)
Apr 03, 2024 4.680 4.690 4.320 4.350 10,926,195 -0.30(-6.45%)
Apr 02, 2024 4.750 4.810 4.620 4.650 11,431,605 -0.14(-2.92%)
Apr 01, 2024 4.700 4.900 4.675 4.790 13,551,286 -0.12(-2.44%)
Mar 28, 2024 5.070 4.915 4.870 4.910 16,137,439 -0.23(-4.47%)
Mar 27, 2024 5.460 5.500 5.140 5.140 8,750,853 -0.41(-7.39%)
Mar 26, 2024 5.310 5.550 5.295 5.550 11,144,047 +0.01(+0.18%)
Mar 25, 2024 5.530 5.540 5.340 5.540 15,056,227 -0.10(-1.77%)
Mar 22, 2024 5.570 5.665 5.470 5.640 14,686,889 +0.16(+2.92%)
Mar 21, 2024 5.180 5.490 5.150 5.480 11,055,243 +0.14(+2.62%)
Mar 20, 2024 5.930 5.960 5.225 5.340 12,614,196 -0.55(-9.34%)
Mar 19, 2024 5.700 5.910 5.700 5.890 9,482,894 +0.27(+4.80%)
Mar 18, 2024 5.502 5.640 5.472 5.620 7,521,584 +0.11(+1.96%)
Mar 15, 2024 5.660 5.719 5.500 5.512 9,270,936 -0.08(-1.41%)
Mar 14, 2024 5.581 5.685 5.522 5.591 8,593,228 +0.13(+2.34%)
Mar 13, 2024 5.650 5.702 5.384 5.463 11,264,360 -0.26(-4.48%)
Mar 12, 2024 5.787 5.915 5.699 5.719 12,826,312 +0.15(+2.65%)
Mar 11, 2024 5.807 5.886 5.476 5.571 9,376,884 -0.20(-3.41%)
Mar 08, 2024 5.650 5.827 5.610 5.768 10,706,198 +0.04(+0.69%)
Mar 07, 2024 5.778 5.886 5.713 5.728 8,695,557 -0.18(-3.00%)
Mar 06, 2024 6.024 6.063 5.792 5.906 13,515,008 -0.28(-4.46%)
Mar 05, 2024 6.024 6.201 5.965 6.181 18,839,826 +0.01(+0.16%)
Mar 04, 2024 6.585 6.622 6.171 6.171 12,909,519 -0.62(-9.13%)
Mar 01, 2024 7.313 7.493 6.742 6.791 10,237,603 -0.61(-8.24%)
Feb 29, 2024 7.461 7.505 7.244 7.402 10,580,934 -0.33(-4.33%)
Feb 28, 2024 7.579 7.835 7.579 7.736 7,075,215 +0.23(+3.01%)
Feb 27, 2024 7.421 7.539 7.362 7.510 6,996,700 +0.11(+1.46%)
Feb 26, 2024 7.362 7.539 7.352 7.402 8,355,400 +0.19(+2.59%)
Feb 23, 2024 7.431 7.662 7.165 7.215 11,823,474 -0.25(-3.30%)
Feb 22, 2024 7.254 7.520 7.254 7.461 6,789,966 +0.23(+3.13%)
Feb 21, 2024 7.175 7.447 7.175 7.234 6,514,352 +0.06(+0.82%)
Feb 20, 2024 7.077 7.293 7.047 7.175 5,974,571 +0.03(+0.41%)
Feb 16, 2024 7.313 7.333 7.018 7.146 7,502,881 -0.02(-0.27%)
Feb 15, 2024 7.421 7.421 6.988 7.165 9,350,020 -0.41(-5.45%)
Feb 14, 2024 7.697 7.800 7.538 7.579 8,416,329 -0.19(-2.41%)
Feb 13, 2024 7.244 7.874 7.244 7.766 17,371,570 +0.87(+12.55%)
Feb 12, 2024 7.126 7.156 6.831 6.900 5,497,902 -0.19(-2.64%)
Feb 09, 2024 6.959 7.185 6.959 7.087 6,233,151 +0.15(+2.13%)
Feb 08, 2024 6.919 6.969 6.831 6.939 5,675,065 +0.08(+1.15%)
Feb 07, 2024 6.752 6.875 6.668 6.860 4,819,287 +0.18(+2.65%)
Feb 06, 2024 6.860 6.919 6.658 6.683 6,877,068 -0.25(-3.55%)
Feb 05, 2024 6.841 7.008 6.772 6.929 6,932,842 +0.33(+5.07%)
Feb 02, 2024 6.536 6.737 6.536 6.595 9,611,320 +0.42(+6.86%)
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.