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 (%)
Sep 29, 2023 7.742 8.261 7.610 8.095 6,296,286 +0.08(+0.98%)
Sep 28, 2023 8.124 8.335 8.007 8.016 5,476,704 -0.15(-1.80%)
Sep 27, 2023 7.977 8.360 7.918 8.163 7,133,100 +0.28(+3.61%)
Sep 26, 2023 7.538 7.899 7.517 7.879 5,681,479 +0.47(+6.35%)
Sep 25, 2023 7.242 7.507 7.399 7.409 6,162,197 +0.20(+2.72%)
Sep 22, 2023 7.027 7.232 6.904 7.213 5,827,916 +0.03(+0.41%)
Sep 21, 2023 7.144 7.223 6.973 7.183 5,842,468 +0.39(+5.77%)
Sep 20, 2023 6.831 6.831 6.517 6.791 7,386,275 -0.06(-0.86%)
Sep 19, 2023 6.595 6.906 6.576 6.850 5,042,387 +0.24(+3.67%)
Sep 18, 2023 6.614 6.798 6.556 6.608 5,431,567 +0.02(+0.36%)
Sep 15, 2023 6.720 6.730 6.439 6.585 9,109,203 -0.35(-5.03%)
Sep 14, 2023 7.175 7.175 6.769 6.933 7,751,788 -0.25(-3.50%)
Sep 13, 2023 7.127 7.233 7.011 7.185 4,056,354 +0.07(+0.95%)
Sep 12, 2023 7.301 7.321 6.948 7.117 4,241,425 -0.02(-0.27%)
Sep 11, 2023 7.069 7.224 6.943 7.137 4,405,932 -0.15(-1.99%)
Sep 08, 2023 7.224 7.320 6.982 7.282 4,828,612 +0.02(+0.27%)
Sep 07, 2023 7.214 7.340 7.204 7.262 5,029,021 +0.09(+1.21%)
Sep 06, 2023 7.166 7.209 6.943 7.175 5,307,047 +0.11(+1.51%)
Sep 05, 2023 6.846 7.118 6.749 7.069 6,876,518 +0.42(+6.26%)
Sep 01, 2023 6.294 6.672 6.226 6.652 5,244,770 +0.15(+2.38%)
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%)
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.