Skip to main content

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

6.920 -0.090 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 6.810 7.020 6.770 6.920 4,079,031 -0.09(-1.28%)
May 25, 2023 6.780 7.090 6.770 7.010 5,165,142 +0.32(+4.78%)
May 24, 2023 6.300 6.750 6.300 6.690 5,560,562 +0.36(+5.69%)
May 23, 2023 6.410 6.457 6.240 6.330 4,089,024 +0.00(+0.00%)
May 22, 2023 6.280 6.345 6.165 6.330 3,651,013 +0.11(+1.77%)
May 19, 2023 6.280 6.385 6.040 6.220 5,406,079 -0.10(-1.58%)
May 18, 2023 6.240 6.470 6.240 6.320 5,200,112 +0.31(+5.16%)
May 17, 2023 5.970 6.170 5.970 6.010 6,248,803 +0.07(+1.18%)
May 16, 2023 5.690 6.010 5.630 5.940 7,306,107 +0.31(+5.51%)
May 15, 2023 5.690 5.690 5.525 5.630 4,522,929 -0.10(-1.75%)
May 12, 2023 5.860 5.890 5.700 5.730 5,217,728 -0.10(-1.72%)
May 11, 2023 5.500 5.860 5.450 5.830 9,369,721 +0.49(+9.18%)
May 10, 2023 5.200 5.490 5.190 5.340 6,433,359 +0.12(+2.30%)
May 09, 2023 5.250 5.311 5.190 5.220 4,653,576 -0.02(-0.38%)
May 08, 2023 5.180 5.290 5.120 5.240 4,107,668 +0.01(+0.19%)
May 05, 2023 5.460 5.545 5.184 5.230 6,144,114 +0.02(+0.38%)
May 04, 2023 5.390 5.390 5.030 5.210 12,757,480 -0.23(-4.23%)
May 03, 2023 5.510 5.570 5.330 5.440 6,836,215 -0.05(-0.91%)
May 02, 2023 5.920 6.080 5.460 5.490 9,848,183 -0.45(-7.58%)
May 01, 2023 5.640 5.950 5.530 5.940 7,259,153 +0.12(+2.06%)
Apr 28, 2023 5.780 5.910 5.710 5.820 5,988,300 +0.07(+1.22%)
Apr 27, 2023 5.970 6.025 5.730 5.750 7,908,274 -0.14(-2.38%)
Apr 26, 2023 5.630 5.926 5.600 5.890 6,437,306 +0.15(+2.61%)
Apr 25, 2023 5.760 5.945 5.710 5.740 5,847,822 +0.05(+0.88%)
Apr 24, 2023 5.770 5.850 5.634 5.690 5,112,236 -0.06(-1.04%)
Apr 21, 2023 5.660 5.886 5.561 5.750 6,966,309 +0.19(+3.42%)
Apr 20, 2023 5.490 5.590 5.360 5.560 4,262,086 +0.02(+0.36%)
Apr 19, 2023 5.570 5.620 5.435 5.540 7,150,185 +0.19(+3.55%)
Apr 18, 2023 5.400 5.440 5.160 5.350 7,666,174 -0.06(-1.11%)
Apr 17, 2023 5.290 5.515 5.230 5.410 8,215,369 +0.28(+5.46%)
Apr 14, 2023 5.000 5.300 4.920 5.130 9,936,087 +0.26(+5.34%)
Apr 13, 2023 5.010 5.010 4.793 4.870 10,711,509 -0.28(-5.44%)
Apr 12, 2023 5.140 5.340 5.080 5.150 9,720,537 -0.15(-2.83%)
Apr 11, 2023 5.450 5.465 5.134 5.300 8,478,129 -0.22(-3.99%)
Apr 10, 2023 5.550 5.698 5.510 5.520 6,034,883 +0.12(+2.22%)
Apr 06, 2023 5.520 5.646 5.360 5.400 5,650,341 -0.02(-0.37%)
Apr 05, 2023 5.300 5.548 5.240 5.420 6,278,535 +0.04(+0.74%)
Apr 04, 2023 5.670 5.790 5.300 5.380 8,065,021 -0.31(-5.45%)
Apr 03, 2023 5.870 5.970 5.550 5.690 7,087,393 -0.25(-4.21%)
Mar 31, 2023 5.840 6.030 5.740 5.940 5,233,719 +0.07(+1.19%)
Mar 30, 2023 6.010 6.070 5.840 5.870 5,958,424 -0.28(-4.55%)
Mar 29, 2023 6.150 6.185 5.990 6.150 4,369,278 +0.09(+1.49%)
Mar 28, 2023 6.450 6.540 6.020 6.060 6,334,025 -0.40(-6.19%)
Mar 27, 2023 6.780 6.830 6.440 6.460 6,202,156 -0.04(-0.62%)
Mar 24, 2023 6.500 6.680 6.385 6.500 5,005,769 -0.07(-1.07%)
Mar 23, 2023 6.770 6.860 6.395 6.570 3,647,615 -0.27(-3.95%)
Mar 22, 2023 7.230 7.230 6.508 6.840 5,094,363 -0.40(-5.52%)
Mar 21, 2023 6.860 7.366 6.860 7.240 5,397,026 +0.58(+8.66%)
Mar 20, 2023 6.781 6.889 6.614 6.663 3,142,549 -0.27(-3.84%)
Mar 17, 2023 7.559 7.706 6.676 6.929 7,339,938 -0.89(-11.34%)
Mar 16, 2023 7.598 8.149 7.598 7.814 6,731,417 +0.12(+1.53%)
Mar 15, 2023 7.313 7.864 7.253 7.696 8,531,949 +0.21(+2.76%)
Mar 14, 2023 7.687 7.814 7.470 7.490 4,492,414 -0.22(-2.81%)
Mar 13, 2023 8.090 8.129 7.495 7.706 7,010,569 -1.14(-12.90%)
Mar 10, 2023 8.749 8.907 8.311 8.848 7,871,331 -0.31(-3.44%)
Mar 09, 2023 8.917 9.232 8.612 9.163 7,120,834 +0.06(+0.65%)
Mar 08, 2023 9.005 9.232 8.681 9.104 6,104,549 +0.14(+1.54%)
Mar 07, 2023 8.366 9.069 8.366 8.966 5,324,028 +0.78(+9.50%)
Mar 06, 2023 7.972 8.266 7.913 8.188 3,106,612 +0.34(+4.39%)
Mar 03, 2023 7.942 8.080 7.790 7.844 3,822,719 -0.26(-3.16%)
Mar 02, 2023 8.179 8.228 8.060 8.100 3,633,386 +0.13(+1.60%)
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.