Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily Junior Gold Miners Index Bear 2X Shares (NY:JDST)

10.21 +0.17 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 9.890 10.22 9.850 10.21 5,536,337 +0.17(+1.69%)
Jul 17, 2025 10.17 10.40 9.960 10.04 5,359,485 +0.21(+2.14%)
Jul 16, 2025 9.730 10.14 9.590 9.830 12,787,896 +0.06(+0.61%)
Jul 15, 2025 9.530 9.990 9.490 9.770 8,384,830 +0.23(+2.41%)
Jul 14, 2025 9.360 9.565 9.115 9.540 8,514,337 +0.11(+1.17%)
Jul 11, 2025 9.580 9.665 9.345 9.430 8,937,728 -0.38(-3.87%)
Jul 10, 2025 9.760 10.11 9.760 9.810 8,080,162 -0.09(-0.91%)
Jul 09, 2025 10.15 10.22 9.810 9.900 7,377,811 -0.24(-2.37%)
Jul 08, 2025 9.450 10.33 9.450 10.14 6,648,615 +0.71(+7.53%)
Jul 07, 2025 9.850 10.17 9.420 9.430 6,011,407 -0.16(-1.67%)
Jul 03, 2025 9.810 9.825 9.570 9.590 3,578,091 -0.03(-0.31%)
Jul 02, 2025 9.650 9.975 9.630 9.620 8,068,302 -0.19(-1.94%)
Jul 01, 2025 9.500 9.830 9.400 9.810 7,584,151 +0.01(+0.10%)
Jun 30, 2025 10.30 10.37 9.771 9.800 6,939,539 -0.65(-6.22%)
Jun 27, 2025 10.44 10.63 10.40 10.45 6,545,997 +0.64(+6.52%)
Jun 26, 2025 10.14 10.14 9.800 9.810 6,295,855 -0.28(-2.78%)
Jun 25, 2025 10.24 10.31 10.04 10.09 6,490,820 +0.00(+0.00%)
Jun 24, 2025 10.21 10.56 10.04 10.09 7,184,275 +0.38(+3.87%)
Jun 23, 2025 9.942 9.991 9.417 9.714 6,871,298 -0.24(-2.39%)
Jun 20, 2025 9.714 9.981 9.496 9.952 6,869,954 +0.42(+4.36%)
Jun 18, 2025 9.328 9.603 9.263 9.536 5,244,952 +0.26(+2.77%)
Jun 17, 2025 9.219 9.427 9.155 9.278 5,300,175 -0.03(-0.32%)
Jun 16, 2025 9.041 9.358 8.991 9.308 6,746,446 +0.42(+4.68%)
Jun 13, 2025 8.793 8.984 8.768 8.892 7,229,692 -0.19(-2.07%)
Jun 12, 2025 9.199 9.260 8.931 9.080 5,180,789 -0.42(-4.38%)
Jun 11, 2025 9.526 9.645 9.442 9.496 3,694,588 -0.12(-1.24%)
Jun 10, 2025 9.249 9.744 9.179 9.615 5,771,550 +0.30(+3.19%)
Jun 09, 2025 9.377 9.466 9.199 9.318 4,953,498 -0.16(-1.67%)
Jun 06, 2025 9.090 9.536 9.011 9.476 4,357,018 +0.44(+4.82%)
Jun 05, 2025 9.150 9.278 8.739 9.041 5,051,808 -0.39(-4.10%)
Jun 04, 2025 9.476 9.595 9.323 9.427 3,824,487 -0.15(-1.55%)
Jun 03, 2025 9.655 9.861 9.575 9.575 3,761,440 +0.17(+1.79%)
Jun 02, 2025 10.29 10.30 9.278 9.407 6,608,741 -1.33(-12.36%)
May 30, 2025 11.14 11.21 10.72 10.73 2,814,923 -0.23(-2.08%)
May 29, 2025 10.75 11.10 10.67 10.96 2,756,829 +0.01(+0.09%)
May 28, 2025 11.19 11.21 10.93 10.95 2,368,023 -0.33(-2.90%)
May 27, 2025 11.45 11.46 11.03 11.28 2,752,476 +0.33(+2.98%)
May 23, 2025 11.07 11.35 10.82 10.95 3,596,569 -0.67(-5.79%)
May 22, 2025 11.54 11.81 11.39 11.63 3,520,590 +0.11(+0.95%)
May 21, 2025 11.79 11.79 11.36 11.52 2,171,299 -0.33(-2.76%)
May 20, 2025 12.68 12.73 11.79 11.84 1,917,298 -0.85(-6.71%)
May 19, 2025 12.88 13.11 12.66 12.69 1,345,261 -0.67(-5.04%)
May 16, 2025 13.80 13.91 13.37 13.37 1,089,672 +0.25(+1.89%)
May 15, 2025 13.44 13.76 13.10 13.12 1,352,678 -0.61(-4.47%)
May 14, 2025 13.73 13.94 13.59 13.73 1,420,403 +0.61(+4.68%)
May 13, 2025 13.11 13.40 12.93 13.12 1,494,541 -0.05(-0.38%)
May 12, 2025 12.41 13.26 12.41 13.17 3,200,389 +1.79(+15.75%)
May 09, 2025 11.87 12.11 11.30 11.38 1,762,192 -0.90(-7.34%)
May 08, 2025 11.81 12.33 11.66 12.28 1,750,613 +0.35(+2.90%)
May 07, 2025 11.90 12.09 11.66 11.93 2,525,107 +0.60(+5.33%)
May 06, 2025 12.07 12.24 11.31 11.33 3,241,844 -1.50(-11.66%)
May 05, 2025 12.83 13.26 12.74 12.82 2,353,500 -1.11(-7.96%)
May 02, 2025 13.43 14.07 13.21 13.93 2,667,264 +0.08(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.