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 (%)
Nov 30, 2023 5.576 5.674 5.449 5.459 6,686,375 -0.07(-1.24%)
Nov 29, 2023 5.576 5.620 5.468 5.527 10,587,435 -0.02(-0.35%)
Nov 28, 2023 5.929 5.988 5.532 5.547 11,727,138 -0.52(-8.56%)
Nov 27, 2023 6.174 6.265 6.007 6.066 7,499,980 -0.25(-4.03%)
Nov 24, 2023 6.458 6.488 6.252 6.321 4,376,721 -0.18(-2.79%)
Nov 22, 2023 6.439 6.581 6.375 6.502 4,872,146 +0.04(+0.68%)
Nov 21, 2023 6.625 6.625 6.262 6.458 10,038,162 -0.29(-4.35%)
Nov 20, 2023 6.958 7.056 6.752 6.752 5,534,124 -0.05(-0.72%)
Nov 17, 2023 6.682 6.849 6.605 6.801 6,451,790 +0.04(+0.58%)
Nov 16, 2023 6.889 6.940 6.517 6.762 8,040,091 -0.21(-2.95%)
Nov 15, 2023 6.889 7.076 6.811 6.968 5,712,795 +0.10(+1.43%)
Nov 14, 2023 7.213 7.281 6.751 6.870 6,586,723 -0.86(-11.15%)
Nov 13, 2023 7.664 7.732 7.458 7.732 3,931,401 +0.15(+1.94%)
Nov 10, 2023 7.468 7.703 7.407 7.585 6,603,206 +0.25(+3.48%)
Nov 09, 2023 7.262 7.409 6.889 7.330 9,898,236 +0.01(+0.13%)
Nov 08, 2023 6.987 7.389 6.958 7.321 14,293,248 +0.39(+5.66%)
Nov 07, 2023 6.870 7.174 6.801 6.929 10,368,075 +0.25(+3.82%)
Nov 06, 2023 6.595 6.689 6.468 6.674 5,694,952 +0.15(+2.25%)
Nov 03, 2023 7.164 7.174 6.370 6.527 16,226,967 -0.76(-10.48%)
Nov 02, 2023 7.203 7.512 7.192 7.291 11,076,779 -0.09(-1.20%)
Nov 01, 2023 7.350 7.693 7.213 7.379 10,963,391 -0.05(-0.66%)
Oct 31, 2023 7.154 7.536 6.987 7.428 6,385,413 +0.32(+4.55%)
Oct 30, 2023 6.909 7.174 6.909 7.105 7,143,581 +0.12(+1.68%)
Oct 27, 2023 7.291 7.546 6.987 6.987 9,565,180 -0.41(-5.56%)
Oct 26, 2023 7.370 7.693 7.203 7.399 15,704,687 +0.14(+1.89%)
Oct 25, 2023 7.027 7.262 6.860 7.262 10,534,979 +0.32(+4.66%)
Oct 24, 2023 7.125 7.164 6.895 6.938 7,265,716 -0.08(-1.12%)
Oct 23, 2023 7.007 7.330 6.850 7.017 9,307,754 +0.12(+1.70%)
Oct 20, 2023 6.831 6.899 6.517 6.899 11,227,386 +0.05(+0.72%)
Oct 19, 2023 6.919 7.134 6.826 6.850 9,265,520 -0.09(-1.27%)
Oct 18, 2023 6.723 7.035 6.586 6.938 6,076,787 +0.02(+0.28%)
Oct 17, 2023 7.174 7.272 6.860 6.919 6,278,690 -0.26(-3.68%)
Oct 16, 2023 7.291 7.360 7.071 7.183 5,453,039 -0.03(-0.41%)
Oct 13, 2023 7.487 7.536 7.056 7.213 7,875,351 -0.80(-10.02%)
Oct 12, 2023 7.624 8.114 7.512 8.016 4,674,245 +0.49(+6.51%)
Oct 11, 2023 7.546 7.714 7.458 7.526 5,058,109 -0.23(-2.91%)
Oct 10, 2023 7.840 7.945 7.689 7.752 4,825,972 -0.11(-1.37%)
Oct 09, 2023 7.958 8.036 7.820 7.860 4,754,183 -0.42(-5.09%)
Oct 06, 2023 8.604 8.751 8.124 8.281 5,954,327 -0.36(-4.19%)
Oct 05, 2023 8.859 8.938 8.634 8.644 6,668,968 -0.19(-2.11%)
Oct 04, 2023 8.555 9.021 8.555 8.830 5,681,252 +0.19(+2.15%)
Oct 03, 2023 8.781 8.967 8.487 8.644 7,166,124 -0.04(-0.45%)
Oct 02, 2023 8.271 8.751 8.271 8.683 6,378,306 +0.59(+7.26%)
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%)
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.