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 29, 2021 9.394 10.30 9.318 10.24 6,368,494 +0.06(+0.56%)
Jan 28, 2021 10.25 10.78 9.602 10.18 6,710,158 -1.00(-8.97%)
Jan 27, 2021 10.64 11.36 10.64 11.18 5,765,269 +0.84(+8.14%)
Jan 26, 2021 10.40 10.44 10.07 10.34 3,093,559 -0.06(-0.55%)
Jan 25, 2021 10.07 10.59 9.952 10.40 3,623,873 +0.19(+1.85%)
Jan 22, 2021 10.44 10.62 10.04 10.21 4,175,826 +0.37(+3.75%)
Jan 21, 2021 9.593 10.06 9.564 9.839 3,483,964 +0.26(+2.67%)
Jan 20, 2021 10.06 10.11 9.460 9.583 6,060,147 -0.83(-7.99%)
Jan 19, 2021 10.18 10.63 10.18 10.42 3,425,726 -0.31(-2.91%)
Jan 15, 2021 10.01 10.73 9.999 10.73 5,413,753 +0.93(+9.46%)
Jan 14, 2021 9.697 9.867 9.470 9.801 3,905,193 +0.03(+0.29%)
Jan 13, 2021 9.612 9.782 9.394 9.772 3,408,602 +0.29(+3.09%)
Jan 12, 2021 9.432 9.924 9.432 9.479 4,493,925 -0.09(-0.89%)
Jan 11, 2021 9.507 9.593 9.243 9.564 5,696,392 +0.40(+4.33%)
Jan 08, 2021 8.571 9.479 8.543 9.167 9,747,611 +0.96(+11.76%)
Jan 07, 2021 8.145 8.372 8.041 8.202 4,380,947 +0.22(+2.73%)
Jan 06, 2021 8.136 8.420 7.918 7.984 7,100,713 +0.09(+1.20%)
Jan 05, 2021 7.795 8.117 7.786 7.890 5,276,940 -0.03(-0.36%)
Jan 04, 2021 8.306 8.486 7.795 7.918 11,961,171 -1.31(-14.15%)
Dec 31, 2020 9.224 9.224 9.224 6,195,800 +0.20(+2.20%)
Dec 30, 2020 9.583 9.630 9.016 9.025 6,195,800 -0.65(-6.74%)
Dec 29, 2020 9.432 9.772 9.290 9.678 4,368,652 +0.07(+0.69%)
Dec 28, 2020 9.167 9.640 8.968 9.612 4,513,719 +0.09(+0.89%)
Dec 24, 2020 9.697 9.772 9.427 9.526 2,500,485 -0.09(-0.89%)
Dec 23, 2020 9.876 9.895 9.526 9.612 5,643,177 -0.50(-4.96%)
Dec 22, 2020 9.470 10.22 9.422 10.11 5,348,476 +0.78(+8.31%)
Dec 21, 2020 9.507 9.602 9.139 9.337 5,350,335 -0.23(-2.37%)
Dec 18, 2020 9.252 9.578 9.186 9.564 5,324,854 +0.38(+4.12%)
Dec 17, 2020 9.526 9.593 9.044 9.186 7,613,453 -0.90(-8.91%)
Dec 16, 2020 10.52 10.74 10.04 10.08 6,204,116 -0.54(-5.08%)
Dec 15, 2020 11.08 11.13 10.56 10.62 5,482,040 -0.94(-8.10%)
Dec 14, 2020 11.17 11.60 10.84 11.56 3,864,292 +0.54(+4.89%)
Dec 11, 2020 10.78 11.11 10.67 11.02 4,252,886 +0.18(+1.66%)
Dec 10, 2020 10.88 11.01 10.45 10.84 4,338,124 -0.04(-0.35%)
Dec 09, 2020 10.49 11.12 10.34 10.88 7,101,237 +0.64(+6.28%)
Dec 08, 2020 9.990 10.29 9.971 10.24 4,127,880 +0.23(+2.27%)
Dec 07, 2020 10.95 10.95 9.791 10.01 7,119,899 -0.87(-8.00%)
Dec 04, 2020 10.70 10.98 10.53 10.88 4,752,877 +0.21(+1.95%)
Dec 03, 2020 10.45 10.91 10.42 10.67 4,891,863 +0.18(+1.71%)
Dec 02, 2020 10.52 10.81 10.43 10.49 4,778,037 +0.00(+0.00%)
Dec 01, 2020 10.79 11.24 10.43 10.49 7,336,704 -1.21(-10.35%)
Nov 30, 2020 12.23 12.50 11.68 11.70 7,257,579 -0.22(-1.83%)
Nov 27, 2020 12.69 12.69 11.89 11.92 4,687,868 -0.22(-1.79%)
Nov 25, 2020 12.34 12.45 11.98 12.14 5,307,730 -0.56(-4.40%)
Nov 24, 2020 12.87 12.88 12.40 12.70 7,245,840 +0.74(+6.17%)
Nov 23, 2020 11.20 12.00 11.20 11.96 7,223,426 +0.97(+8.87%)
Nov 20, 2020 10.88 11.13 10.62 10.98 4,793,257 -0.16(-1.44%)
Nov 19, 2020 11.37 11.50 10.95 11.14 6,682,524 +0.01(+0.09%)
Nov 18, 2020 10.65 11.13 10.52 11.13 6,537,826 +0.61(+5.85%)
Nov 17, 2020 10.28 10.62 10.27 10.52 4,328,615 +0.42(+4.12%)
Nov 16, 2020 10.08 10.25 9.810 10.10 4,343,431 +0.11(+1.14%)
Nov 13, 2020 9.772 10.14 9.753 9.990 3,779,849 -0.39(-3.74%)
Nov 12, 2020 10.42 10.44 9.952 10.38 5,635,207 -0.27(-2.58%)
Nov 11, 2020 10.50 10.75 10.39 10.65 4,877,185 +0.42(+4.07%)
Nov 10, 2020 9.517 10.25 9.470 10.24 9,006,680 +0.70(+7.34%)
Nov 09, 2020 9.384 9.886 9.318 9.536 13,912,188 +1.00(+11.75%)
Nov 06, 2020 8.410 8.703 8.306 8.533 9,651,629 -0.03(-0.33%)
Nov 05, 2020 9.782 9.791 8.448 8.561 15,513,312 -2.07(-19.48%)
Nov 04, 2020 10.05 10.71 9.999 10.63 7,345,688 +0.61(+6.04%)
Nov 03, 2020 10.08 10.28 9.829 10.03 6,632,632 -0.37(-3.55%)
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.