Skip to main content

Gold Miners Bear -2X Direxion (NY: DUST )

11.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 11.75 12.03 11.63 11.80 3,247,407 -0.32(-2.64%)
Nov 24, 2023 12.22 12.26 11.98 12.12 1,769,580 -0.10(-0.82%)
Nov 22, 2023 12.18 12.39 12.07 12.22 1,778,257 +0.00(+0.00%)
Nov 21, 2023 12.44 12.46 11.85 12.22 3,698,411 -0.58(-4.53%)
Nov 20, 2023 13.19 13.32 12.80 12.80 2,413,838 -0.10(-0.78%)
Nov 17, 2023 12.66 12.94 12.52 12.90 2,370,920 +0.19(+1.49%)
Nov 16, 2023 13.10 13.12 12.30 12.71 5,029,865 -0.37(-2.83%)
Nov 15, 2023 12.90 13.28 12.83 13.08 1,841,282 +0.12(+0.93%)
Nov 14, 2023 13.58 13.67 12.77 12.96 4,226,568 -1.31(-9.18%)
Nov 13, 2023 14.20 14.36 13.98 14.27 1,544,500 +0.15(+1.06%)
Nov 10, 2023 14.00 14.35 13.96 14.12 3,006,486 +0.34(+2.47%)
Nov 09, 2023 13.60 13.93 13.12 13.78 4,817,039 +0.14(+1.03%)
Nov 08, 2023 13.06 13.79 12.98 13.64 6,710,355 +0.77(+5.98%)
Nov 07, 2023 12.74 13.24 12.63 12.87 4,895,915 +0.55(+4.46%)
Nov 06, 2023 12.15 12.38 12.04 12.32 2,780,614 +0.25(+2.07%)
Nov 03, 2023 13.00 13.00 11.78 12.07 9,349,830 -1.14(-8.63%)
Nov 02, 2023 13.08 13.55 13.08 13.21 2,689,365 -0.16(-1.20%)
Nov 01, 2023 13.38 13.82 13.12 13.37 6,502,503 -0.07(-0.52%)
Oct 31, 2023 12.84 13.62 12.69 13.44 4,257,485 +0.66(+5.16%)
Oct 30, 2023 12.30 12.81 12.26 12.78 2,509,730 +0.39(+3.15%)
Oct 27, 2023 12.83 13.18 12.38 12.39 3,818,374 -0.62(-4.77%)
Oct 26, 2023 12.85 13.38 12.67 13.01 9,345,692 +0.25(+1.96%)
Oct 25, 2023 12.44 12.77 12.13 12.76 5,843,767 +0.46(+3.74%)
Oct 24, 2023 12.61 12.65 12.24 12.30 3,472,034 -0.07(-0.57%)
Oct 23, 2023 12.30 12.79 12.12 12.37 3,952,025 +0.21(+1.73%)
Oct 20, 2023 12.08 12.16 11.59 12.16 4,692,346 +0.06(+0.50%)
Oct 19, 2023 12.20 12.53 12.04 12.10 4,630,588 -0.09(-0.74%)
Oct 18, 2023 11.72 12.30 11.65 12.19 4,152,835 +0.11(+0.91%)
Oct 17, 2023 12.51 12.68 12.05 12.08 4,032,357 -0.47(-3.75%)
Oct 16, 2023 12.73 12.85 12.37 12.55 3,575,486 -0.04(-0.32%)
Oct 13, 2023 12.83 13.05 12.42 12.59 5,552,385 -1.11(-8.10%)
Oct 12, 2023 13.31 13.89 13.13 13.70 4,001,632 +0.44(+3.32%)
Oct 11, 2023 13.28 13.58 13.20 13.26 2,942,315 -0.48(-3.49%)
Oct 10, 2023 13.90 14.04 13.65 13.74 2,931,791 -0.26(-1.86%)
Oct 09, 2023 14.16 14.28 13.91 14.00 2,546,694 -0.70(-4.76%)
Oct 06, 2023 15.30 15.41 14.44 14.70 4,431,673 -0.61(-3.98%)
Oct 05, 2023 15.86 15.87 15.31 15.31 4,121,610 -0.52(-3.28%)
Oct 04, 2023 15.52 16.17 15.52 15.83 4,653,695 +0.23(+1.47%)
Oct 03, 2023 15.82 16.09 15.36 15.60 5,506,301 -0.07(-0.45%)
Oct 02, 2023 15.07 15.82 15.07 15.67 6,434,234 +0.92(+6.24%)
Sep 29, 2023 14.10 14.96 13.96 14.75 4,547,423 +0.22(+1.51%)
Sep 28, 2023 14.71 14.99 14.50 14.53 4,625,424 -0.13(-0.89%)
Sep 27, 2023 13.99 14.92 13.99 14.66 5,195,273 +0.86(+6.23%)
Sep 26, 2023 13.35 13.82 13.29 13.80 2,683,814 +0.72(+5.50%)
Sep 25, 2023 12.84 13.25 13.10 13.08 2,448,095 +0.29(+2.27%)
Sep 22, 2023 12.52 12.82 12.31 12.79 2,263,841 +0.05(+0.39%)
Sep 21, 2023 12.65 12.85 12.48 12.74 4,752,175 +0.64(+5.29%)
Sep 20, 2023 12.34 12.36 11.74 12.10 5,478,736 -0.23(-1.87%)
Sep 19, 2023 12.01 12.42 11.99 12.33 1,765,263 +0.29(+2.38%)
Sep 18, 2023 12.12 12.37 11.96 12.04 1,672,807 -0.04(-0.33%)
Sep 15, 2023 12.31 12.34 11.92 12.08 3,184,885 -0.54(-4.31%)
Sep 14, 2023 12.96 12.96 12.39 12.63 3,586,233 -0.29(-2.22%)
Sep 13, 2023 12.85 13.06 12.71 12.91 1,759,278 +0.04(+0.31%)
Sep 12, 2023 13.22 13.23 12.65 12.87 2,697,408 -0.04(-0.31%)
Sep 11, 2023 12.92 13.04 12.71 12.91 3,356,632 -0.35(-2.61%)
Sep 08, 2023 13.24 13.34 12.84 13.26 1,752,287 -0.05(-0.37%)
Sep 07, 2023 13.17 13.44 13.16 13.31 1,874,435 +0.17(+1.28%)
Sep 06, 2023 13.28 13.34 12.89 13.14 3,995,418 +0.00(+0.00%)
Sep 05, 2023 12.85 13.22 12.65 13.14 4,564,492 +0.56(+4.48%)
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.