Skip to main content

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

3.690 +0.170 (+4.83%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.350 3.560 3.342 3.520 13,722,556 +0.27(+8.31%)
May 21, 2024 3.260 3.310 3.220 3.250 10,037,119 +0.00(+0.00%)
May 20, 2024 3.300 3.390 3.200 3.250 8,614,201 -0.08(-2.40%)
May 17, 2024 3.540 3.560 3.320 3.330 14,662,095 -0.33(-9.02%)
May 16, 2024 3.660 3.750 3.610 3.660 18,082,966 +0.02(+0.55%)
May 15, 2024 3.700 3.850 3.600 3.640 13,704,957 -0.13(-3.45%)
May 14, 2024 3.850 3.890 3.760 3.770 5,921,191 -0.13(-3.33%)
May 13, 2024 3.850 3.955 3.770 3.900 7,764,064 +0.09(+2.36%)
May 10, 2024 3.670 3.810 3.666 3.810 14,637,314 +0.05(+1.33%)
May 09, 2024 4.040 4.040 3.750 3.760 9,971,083 -0.34(-8.29%)
May 08, 2024 4.160 4.200 4.010 4.100 8,460,486 -0.01(-0.24%)
May 07, 2024 4.140 4.170 4.060 4.110 10,316,831 +0.01(+0.24%)
May 06, 2024 4.140 4.160 4.060 4.100 12,367,254 -0.25(-5.75%)
May 03, 2024 4.280 4.420 4.220 4.350 10,175,241 +0.03(+0.69%)
May 02, 2024 4.420 4.460 4.240 4.320 9,115,675 -0.01(-0.23%)
May 01, 2024 4.290 4.420 4.075 4.330 17,852,228 -0.06(-1.37%)
Apr 30, 2024 4.210 4.410 4.155 4.390 12,159,700 +0.41(+10.30%)
Apr 29, 2024 4.020 4.149 3.950 3.980 11,706,612 -0.06(-1.49%)
Apr 26, 2024 4.040 4.170 3.990 4.040 10,314,913 -0.07(-1.70%)
Apr 25, 2024 4.340 4.430 4.085 4.110 15,399,853 -0.20(-4.64%)
Apr 24, 2024 4.340 4.375 4.260 4.310 10,027,664 +0.03(+0.70%)
Apr 23, 2024 4.530 4.565 4.250 4.280 13,068,374 -0.20(-4.46%)
Apr 22, 2024 4.450 4.520 4.310 4.480 8,842,577 +0.37(+9.00%)
Apr 19, 2024 4.180 4.210 4.030 4.110 10,680,203 -0.10(-2.38%)
Apr 18, 2024 4.120 4.280 4.110 4.210 8,009,817 -0.03(-0.71%)
Apr 17, 2024 4.250 4.360 4.090 4.240 13,944,125 -0.15(-3.42%)
Apr 16, 2024 4.350 4.537 4.320 4.390 12,981,894 +0.16(+3.78%)
Apr 15, 2024 4.060 4.370 4.040 4.230 19,818,388 +0.10(+2.42%)
Apr 12, 2024 3.810 4.200 3.645 4.130 15,485,069 +0.16(+4.03%)
Apr 11, 2024 4.050 4.220 3.970 3.970 8,461,980 -0.21(-5.02%)
Apr 10, 2024 4.250 4.330 4.050 4.180 10,735,983 +0.16(+3.98%)
Apr 09, 2024 4.050 4.085 3.910 4.020 7,018,562 -0.15(-3.60%)
Apr 08, 2024 4.120 4.280 4.030 4.170 6,716,865 -0.02(-0.48%)
Apr 05, 2024 4.450 4.485 4.120 4.190 13,711,589 -0.27(-6.05%)
Apr 04, 2024 4.380 4.490 4.310 4.460 11,225,904 +0.11(+2.53%)
Apr 03, 2024 4.680 4.690 4.320 4.350 10,926,195 -0.30(-6.45%)
Apr 02, 2024 4.750 4.810 4.620 4.650 11,431,605 -0.14(-2.92%)
Apr 01, 2024 4.700 4.900 4.675 4.790 13,551,286 -0.12(-2.44%)
Mar 28, 2024 5.070 4.915 4.870 4.910 16,137,439 -0.23(-4.47%)
Mar 27, 2024 5.460 5.500 5.140 5.140 8,750,853 -0.41(-7.39%)
Mar 26, 2024 5.310 5.550 5.295 5.550 11,144,047 +0.01(+0.18%)
Mar 25, 2024 5.530 5.540 5.340 5.540 15,056,227 -0.10(-1.77%)
Mar 22, 2024 5.570 5.665 5.470 5.640 14,686,889 +0.16(+2.92%)
Mar 21, 2024 5.180 5.490 5.150 5.480 11,055,243 +0.14(+2.62%)
Mar 20, 2024 5.930 5.960 5.225 5.340 12,614,196 -0.55(-9.34%)
Mar 19, 2024 5.700 5.910 5.700 5.890 9,482,894 +0.27(+4.80%)
Mar 18, 2024 5.502 5.640 5.472 5.620 7,521,584 +0.11(+1.96%)
Mar 15, 2024 5.660 5.719 5.500 5.512 9,270,936 -0.08(-1.41%)
Mar 14, 2024 5.581 5.685 5.522 5.591 8,593,228 +0.13(+2.34%)
Mar 13, 2024 5.650 5.702 5.384 5.463 11,264,360 -0.26(-4.48%)
Mar 12, 2024 5.787 5.915 5.699 5.719 12,826,312 +0.15(+2.65%)
Mar 11, 2024 5.807 5.886 5.476 5.571 9,376,884 -0.20(-3.41%)
Mar 08, 2024 5.650 5.827 5.610 5.768 10,706,198 +0.04(+0.69%)
Mar 07, 2024 5.778 5.886 5.713 5.728 8,695,557 -0.18(-3.00%)
Mar 06, 2024 6.024 6.063 5.792 5.906 13,515,008 -0.28(-4.46%)
Mar 05, 2024 6.024 6.201 5.965 6.181 18,839,826 +0.01(+0.16%)
Mar 04, 2024 6.585 6.622 6.171 6.171 12,909,519 -0.62(-9.13%)
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.