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 (%)
May 31, 2018 1139 1167 1128 1165 21,891 +35.93(+3.18%)
May 30, 2018 1159 1161 1124 1129 27,686 -47.68(-4.05%)
May 29, 2018 1187 1197 1147 1177 34,484 +28.10(+2.45%)
May 25, 2018 1149 1149 1149 0 +57.82(+5.30%)
May 24, 2018 1122 1128 1089 1091 41,342 -44.23(-3.90%)
May 23, 2018 1178 1184 1128 1135 30,329 -33.17(-2.84%)
May 22, 2018 1130 1170 1119 1168 31,101 +37.09(+3.28%)
May 21, 2018 1156 1170 1129 1131 27,067 -25.80(-2.23%)
May 18, 2018 1178 1187 1136 1157 33,531 +0.46(+0.04%)
May 17, 2018 1156 1173 1155 1156 27,736 -2.53(-0.22%)
May 16, 2018 1154 1164 1134 1159 33,081 +1.15(+0.10%)
May 15, 2018 1155 1183 1139 1158 67,022 +70.48(+6.48%)
May 14, 2018 1056 1097 1052 1087 37,465 +28.11(+2.65%)
May 11, 2018 1028 1072 1024 1059 42,532 +20.50(+1.97%)
May 10, 2018 1073 1073 1037 1039 70,535 -64.73(-5.87%)
May 09, 2018 1094 1115 1075 1103 39,015 +0.69(+0.06%)
May 08, 2018 1128 1154 1084 1103 60,553 -8.06(-0.73%)
May 07, 2018 1112 1114 1085 1111 23,915 +18.89(+1.73%)
May 04, 2018 1115 1130 1085 1092 38,610 -7.60(-0.69%)
May 03, 2018 1083 1122 1079 1099 39,300 -41.93(-3.67%)
May 02, 2018 1166 1168 1067 1141 82,736 -36.62(-3.11%)
May 01, 2018 1214 1226 1176 1178 49,449 -20.96(-1.75%)
Apr 30, 2018 1191 1205 1168 1199 48,215 +54.13(+4.73%)
Apr 27, 2018 1136 1162 1136 1145 17,507 -8.76(-0.76%)
Apr 26, 2018 1148 1175 1134 1154 29,754 -15.43(-1.32%)
Apr 25, 2018 1175 1190 1141 1169 52,723 +39.62(+3.51%)
Apr 24, 2018 1152 1160 1121 1129 35,886 -38.24(-3.28%)
Apr 23, 2018 1140 1173 1140 1168 65,504 +67.03(+6.09%)
Apr 20, 2018 1086 1115 1085 1101 55,149 +51.14(+4.87%)
Apr 19, 2018 1052 1090 1022 1049 67,226 -12.21(-1.15%)
Apr 18, 2018 1057 1065 1023 1062 87,983 -24.88(-2.29%)
Apr 17, 2018 1119 1127 1073 1087 53,583 -19.34(-1.75%)
Apr 16, 2018 1096 1128 1091 1106 39,897 +1.38(+0.12%)
Apr 13, 2018 1136 1137 1084 1105 62,746 -65.42(-5.59%)
Apr 12, 2018 1158 1175 1141 1170 60,502 +49.75(+4.44%)
Apr 11, 2018 1170 1171 1071 1120 144,567 -84.99(-7.05%)
Apr 10, 2018 1220 1227 1180 1205 51,749 -29.49(-2.39%)
Apr 09, 2018 1243 1267 1199 1235 43,381 +3.69(+0.30%)
Apr 06, 2018 1230 1253 1221 1231 35,495 -34.55(-2.73%)
Apr 05, 2018 1311 1313 1263 1266 26,918 -20.04(-1.56%)
Apr 04, 2018 1227 1299 1227 1286 29,892 +11.74(+0.92%)
Apr 03, 2018 1251 1291 1245 1274 49,803 +53.44(+4.38%)
Apr 02, 2018 1215 1239 1177 1220 46,465 -38.00(-3.02%)
Mar 29, 2018 1258 1258 1258 0 -55.75(-4.24%)
Mar 28, 2018 1269 1323 1264 1314 59,445 +82.24(+6.68%)
Mar 27, 2018 1221 1249 1203 1232 63,363 +58.27(+4.96%)
Mar 26, 2018 1168 1178 1150 1174 51,925 -20.27(-1.70%)
Mar 23, 2018 1196 1213 1151 1194 81,970 -81.08(-6.36%)
Mar 22, 2018 1255 1283 1234 1275 43,782 +45.61(+3.71%)
Mar 21, 2018 1323 1341 1200 1229 121,542 -143.74(-10.47%)
Mar 20, 2018 1356 1387 1348 1373 35,764 +38.70(+2.90%)
Mar 19, 2018 1373 1397 1310 1334 39,140 -38.93(-2.83%)
Mar 16, 2018 1359 1404 1353 1373 72,701 +17.05(+1.26%)
Mar 15, 2018 1342 1374 1332 1356 50,193 +38.93(+2.96%)
Mar 14, 2018 1321 1333 1293 1317 23,952 +0.00(+0.00%)
Mar 13, 2018 1299 1347 1282 1317 33,768 +13.59(+1.04%)
Mar 12, 2018 1362 1383 1299 1304 48,544 -29.95(-2.25%)
Mar 09, 2018 1350 1356 1283 1334 62,243 +4.84(+0.36%)
Mar 08, 2018 1323 1365 1313 1329 45,856 -11.29(-0.84%)
Mar 07, 2018 1356 1340 75,084 +88.23(+7.05%)
Mar 06, 2018 1277 1277 1201 1252 92,744 -78.78(-5.92%)
Mar 05, 2018 1352 1370 1323 1331 29,975 -7.83(-0.58%)
Mar 02, 2018 1278 1345 1263 1339 46,266 +18.19(+1.38%)
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.