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 (%)
Feb 28, 2023 8.363 8.543 8.032 8.164 4,240,036 -0.26(-3.14%)
Feb 27, 2023 8.476 8.552 8.278 8.429 3,556,230 -0.11(-1.33%)
Feb 24, 2023 8.656 8.826 8.533 8.543 6,208,859 +0.15(+1.80%)
Feb 23, 2023 8.306 8.524 8.193 8.391 4,488,809 +0.08(+0.91%)
Feb 22, 2023 8.098 8.438 8.098 8.315 4,386,623 +0.23(+2.81%)
Feb 21, 2023 7.852 8.164 7.729 8.088 3,033,496 +0.33(+4.27%)
Feb 17, 2023 7.965 8.174 7.715 7.757 4,429,216 +0.04(+0.49%)
Feb 16, 2023 7.842 7.994 7.521 7.719 5,810,966 +0.05(+0.62%)
Feb 15, 2023 7.625 7.838 7.625 7.672 3,259,622 +0.41(+5.60%)
Feb 14, 2023 7.474 7.644 7.190 7.265 3,716,236 -0.15(-2.04%)
Feb 13, 2023 7.351 7.497 7.256 7.417 2,945,372 +0.09(+1.29%)
Feb 10, 2023 7.123 7.445 7.123 7.322 4,763,615 +0.15(+2.11%)
Feb 09, 2023 6.679 7.242 6.622 7.171 3,669,643 +0.31(+4.55%)
Feb 08, 2023 6.698 6.887 6.679 6.859 2,501,722 +0.11(+1.68%)
Feb 07, 2023 6.878 6.963 6.537 6.745 5,097,867 -0.16(-2.33%)
Feb 06, 2023 6.821 6.982 6.792 6.906 4,240,733 +0.08(+1.11%)
Feb 03, 2023 6.669 6.878 6.520 6.830 8,491,775 +0.59(+9.39%)
Feb 02, 2023 5.865 6.386 5.790 6.244 8,756,395 +0.33(+5.60%)
Feb 01, 2023 6.225 6.367 5.799 5.913 6,010,558 -0.27(-4.43%)
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 4,648,758 -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%)
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.