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 (%)
Jan 31, 2023 6.319 6.376 6.149 6.187 4,428,071 -0.05(-0.76%)
Jan 30, 2023 6.083 6.244 6.036 6.234 4,503,741 +0.22(+3.62%)
Jan 27, 2023 5.875 6.084 5.875 6.017 3,650,042 +0.23(+3.92%)
Jan 26, 2023 5.610 5.922 5.610 5.790 4,350,034 +0.23(+4.08%)
Jan 25, 2023 5.865 5.903 5.563 5.563 4,714,240 -0.13(-2.33%)
Jan 24, 2023 5.950 6.083 5.676 5.695 5,360,014 -0.17(-2.90%)
Jan 23, 2023 5.979 6.083 5.856 5.865 4,225,771 +0.07(+1.14%)
Jan 20, 2023 6.083 6.168 5.799 5.799 3,995,084 -0.21(-3.46%)
Jan 19, 2023 6.253 6.319 5.913 6.007 4,648,666 -0.34(-5.37%)
Jan 18, 2023 5.932 6.348 5.840 6.348 5,379,135 +0.20(+3.23%)
Jan 17, 2023 5.913 6.263 5.890 6.149 4,767,198 +0.36(+6.21%)
Jan 13, 2023 5.979 5.998 5.752 5.790 4,637,341 -0.14(-2.39%)
Jan 12, 2023 5.979 6.215 5.894 5.932 4,989,818 -0.23(-3.69%)
Jan 11, 2023 5.998 6.267 5.969 6.159 4,003,467 +0.13(+2.20%)
Jan 10, 2023 6.187 6.327 6.007 6.026 3,830,140 -0.22(-3.48%)
Jan 09, 2023 5.960 6.272 5.950 6.244 5,031,903 +0.17(+2.80%)
Jan 06, 2023 6.291 6.509 6.033 6.073 5,598,079 -0.45(-6.96%)
Jan 05, 2023 6.632 6.802 6.518 6.528 4,297,032 +0.14(+2.22%)
Jan 04, 2023 6.821 6.840 6.300 6.386 6,480,871 -0.68(-9.64%)
Jan 03, 2023 7.228 7.275 6.792 7.067 3,794,161 -0.48(-6.39%)
Dec 30, 2022 7.426 7.677 7.398 7.549 3,869,697 +0.12(+1.66%)
Dec 29, 2022 7.351 7.464 7.199 7.426 2,217,628 -0.09(-1.13%)
Dec 28, 2022 7.190 7.573 7.152 7.511 4,042,443 +0.50(+7.15%)
Dec 27, 2022 7.284 7.353 6.785 7.010 3,956,055 -0.40(-5.36%)
Dec 23, 2022 7.502 7.813 7.256 7.407 4,056,333 -0.12(-1.63%)
Dec 22, 2022 7.672 7.947 7.530 7.530 4,719,440 +0.14(+1.92%)
Dec 21, 2022 7.511 7.511 7.256 7.388 2,718,076 -0.22(-2.86%)
Dec 20, 2022 8.013 8.051 7.440 7.606 3,927,069 -0.73(-8.74%)
Dec 19, 2022 7.937 8.434 7.861 8.334 2,918,184 +0.36(+4.51%)
Dec 16, 2022 8.278 8.334 7.870 7.975 3,157,805 -0.26(-3.21%)
Dec 15, 2022 8.032 8.268 7.951 8.240 4,869,312 +0.68(+9.01%)
Dec 14, 2022 7.455 7.814 7.360 7.559 3,257,401 +0.15(+2.04%)
Dec 13, 2022 7.152 7.587 6.991 7.407 4,239,159 -0.43(-5.43%)
Dec 12, 2022 7.852 8.070 7.767 7.833 3,682,367 +0.08(+0.98%)
Dec 09, 2022 7.521 7.776 7.209 7.757 3,917,998 +0.21(+2.76%)
Dec 08, 2022 7.464 7.667 7.322 7.549 3,033,929 -0.06(-0.75%)
Dec 07, 2022 7.861 7.861 7.474 7.606 5,193,310 -0.40(-4.96%)
Dec 06, 2022 7.738 8.051 7.587 8.003 3,663,199 +0.11(+1.44%)
Dec 05, 2022 7.351 7.956 7.351 7.890 7,050,654 +0.69(+9.59%)
Dec 02, 2022 7.559 7.644 7.133 7.199 4,919,317 -0.04(-0.52%)
Dec 01, 2022 7.474 7.639 7.152 7.237 6,268,519 -0.64(-8.16%)
Nov 30, 2022 8.230 8.527 7.734 7.880 6,824,369 -0.61(-7.24%)
Nov 29, 2022 8.779 8.788 8.315 8.495 5,356,315 -0.50(-5.57%)
Nov 28, 2022 8.315 9.058 8.315 8.997 4,248,860 +0.81(+9.94%)
Nov 25, 2022 8.052 8.259 8.049 8.183 1,961,408 +0.20(+2.49%)
Nov 23, 2022 8.325 8.495 7.918 7.984 4,701,013 -0.32(-3.87%)
Nov 22, 2022 8.997 9.016 8.287 8.306 7,178,548 -0.85(-9.30%)
Nov 21, 2022 9.186 9.516 9.120 9.157 6,323,712 +0.09(+1.04%)
Nov 18, 2022 9.280 9.356 8.987 9.063 3,552,629 -0.17(-1.84%)
Nov 17, 2022 9.366 9.460 9.139 9.233 6,073,018 +0.24(+2.63%)
Nov 16, 2022 8.902 9.025 8.732 8.997 5,814,230 +0.24(+2.70%)
Nov 15, 2022 8.278 8.911 8.268 8.760 13,716,401 +0.27(+3.23%)
Nov 14, 2022 8.618 8.722 8.339 8.486 5,947,740 +0.00(+0.00%)
Nov 11, 2022 8.609 8.775 8.410 8.486 3,432,829 -0.09(-1.10%)
Nov 10, 2022 8.968 9.361 8.438 8.580 5,394,586 -1.74(-16.86%)
Nov 09, 2022 9.848 10.37 9.545 10.32 4,779,680 +0.56(+5.72%)
Nov 08, 2022 10.68 10.82 9.389 9.763 7,799,819 -0.91(-8.51%)
Nov 07, 2022 10.78 11.08 10.58 10.67 4,406,931 -0.19(-1.74%)
Nov 04, 2022 12.21 12.24 10.82 10.86 6,701,860 -2.84(-20.72%)
Nov 03, 2022 13.82 14.08 13.17 13.70 9,415,450 +0.27(+2.04%)
Nov 02, 2022 11.87 13.49 13.42 10,456,351 +1.42(+11.82%)
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.