Skip to main content

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

4.910 -0.230 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.381 6.604 6.333 6.497 4,739,852 +0.14(+2.13%)
Aug 30, 2023 6.226 6.430 6.120 6.362 6,602,551 +0.03(+0.46%)
Aug 29, 2023 6.672 6.740 6.333 6.333 6,290,350 -0.29(-4.39%)
Aug 28, 2023 7.001 7.020 6.556 6.623 4,637,329 -0.39(-5.52%)
Aug 25, 2023 6.914 7.224 6.769 7.011 6,557,014 +0.15(+2.26%)
Aug 24, 2023 6.827 7.040 6.643 6.856 9,720,510 +0.09(+1.29%)
Aug 23, 2023 7.166 7.166 6.643 6.769 8,315,239 -0.52(-7.17%)
Aug 22, 2023 7.330 7.563 7.291 7.291 4,810,175 -0.15(-1.95%)
Aug 21, 2023 7.534 7.727 7.417 7.437 6,383,790 -0.22(-2.91%)
Aug 18, 2023 7.592 7.776 7.592 7.659 13,768,775 +0.07(+0.89%)
Aug 17, 2023 7.427 7.669 7.340 7.592 8,421,317 +0.12(+1.55%)
Aug 16, 2023 7.291 7.490 7.233 7.475 5,142,941 +0.18(+2.52%)
Aug 15, 2023 6.982 7.330 6.982 7.291 8,535,345 +0.36(+5.17%)
Aug 14, 2023 6.904 7.107 6.875 6.933 12,121,751 +0.19(+2.87%)
Aug 11, 2023 6.924 6.982 6.730 6.740 19,608,450 -0.17(-2.52%)
Aug 10, 2023 6.817 7.040 6.710 6.914 18,479,380 +0.01(+0.14%)
Aug 09, 2023 6.807 7.020 6.784 6.904 5,080,313 +0.06(+0.85%)
Aug 08, 2023 6.953 7.059 6.788 6.846 7,976,793 +0.11(+1.58%)
Aug 07, 2023 6.672 6.909 6.662 6.740 3,597,415 +0.07(+1.02%)
Aug 04, 2023 6.623 6.681 6.439 6.672 6,038,915 -0.14(-1.99%)
Aug 03, 2023 6.798 6.904 6.657 6.807 5,198,558 +0.01(+0.14%)
Aug 02, 2023 6.439 6.894 6.439 6.798 7,251,696 +0.40(+6.20%)
Aug 01, 2023 6.294 6.444 6.178 6.401 8,593,415 +0.41(+6.79%)
Jul 31, 2023 6.255 6.255 5.829 5.994 8,905,877 -0.38(-5.93%)
Jul 28, 2023 6.410 6.496 6.294 6.372 5,696,408 -0.15(-2.23%)
Jul 27, 2023 6.071 6.517 6.071 6.517 9,318,164 +0.58(+9.79%)
Jul 26, 2023 5.868 6.057 5.868 5.936 6,430,295 +0.02(+0.33%)
Jul 25, 2023 6.052 6.100 5.868 5.916 5,555,355 -0.13(-2.08%)
Jul 24, 2023 5.946 6.168 5.897 6.042 5,110,301 +0.10(+1.63%)
Jul 21, 2023 6.004 6.023 5.887 5.946 4,523,884 +0.04(+0.66%)
Jul 20, 2023 5.607 5.916 5.597 5.907 7,713,453 +0.31(+5.54%)
Jul 19, 2023 5.558 5.645 5.529 5.597 5,350,625 +0.09(+1.58%)
Jul 18, 2023 5.645 5.738 5.413 5.510 8,923,448 -0.24(-4.21%)
Jul 17, 2023 5.907 6.004 5.732 5.752 7,942,370 -0.05(-0.83%)
Jul 14, 2023 5.742 5.878 5.675 5.800 7,808,729 +0.07(+1.18%)
Jul 13, 2023 5.762 5.815 5.684 5.732 6,249,951 -0.09(-1.50%)
Jul 12, 2023 6.323 6.323 5.771 5.820 10,896,189 -0.74(-11.23%)
Jul 11, 2023 6.527 6.604 6.357 6.556 7,447,627 -0.04(-0.59%)
Jul 10, 2023 7.088 7.117 6.565 6.594 12,737,803 -0.45(-6.33%)
Jul 07, 2023 7.156 7.195 6.865 7.040 6,034,587 -0.20(-2.81%)
Jul 06, 2023 6.972 7.306 6.962 7.243 9,054,856 +0.33(+4.76%)
Jul 05, 2023 6.497 6.914 6.468 6.914 6,562,486 +0.35(+5.31%)
Jul 03, 2023 6.807 6.807 6.527 6.565 4,702,121 -0.29(-4.24%)
Jun 30, 2023 7.011 7.175 6.836 6.856 4,238,760 -0.20(-2.88%)
Jun 29, 2023 7.495 7.530 7.052 7.059 5,945,863 -0.29(-3.95%)
Jun 28, 2023 7.224 7.388 7.166 7.350 6,953,725 +0.21(+2.92%)
Jun 27, 2023 6.894 7.253 6.846 7.141 5,802,623 +0.27(+3.87%)
Jun 26, 2023 6.933 7.083 6.788 6.875 3,646,196 -0.15(-2.07%)
Jun 23, 2023 6.914 7.078 6.749 7.020 7,279,977 +0.01(+0.14%)
Jun 22, 2023 7.030 7.146 6.943 7.011 6,166,251 +0.18(+2.70%)
Jun 21, 2023 6.885 7.074 6.748 6.827 7,259,164 +0.05(+0.74%)
Jun 20, 2023 6.546 6.849 6.536 6.777 7,034,469 +0.46(+7.31%)
Jun 16, 2023 6.373 6.536 6.133 6.315 7,245,643 -0.14(-2.23%)
Jun 15, 2023 6.575 6.652 6.459 6.459 9,096,475 -0.02(-0.30%)
Jun 14, 2023 6.258 6.623 6.166 6.479 7,355,896 +0.06(+0.90%)
Jun 13, 2023 6.142 6.431 6.046 6.421 8,841,003 +0.20(+3.25%)
Jun 12, 2023 6.219 6.411 6.190 6.219 5,852,219 +0.00(+0.00%)
Jun 09, 2023 6.056 6.229 6.022 6.219 7,594,207 +0.19(+3.19%)
Jun 08, 2023 6.142 6.142 5.940 6.027 8,060,641 -0.28(-4.42%)
Jun 07, 2023 6.017 6.354 5.742 6.306 7,495,180 +0.31(+5.13%)
Jun 06, 2023 6.075 6.225 5.979 5.998 3,357,231 -0.08(-1.27%)
Jun 05, 2023 6.200 6.243 6.008 6.075 4,164,626 -0.11(-1.71%)
Jun 02, 2023 5.940 6.277 5.806 6.181 8,980,886 +0.31(+5.24%)
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.