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 26, 2021 10.89 11.94 10.81 11.65 7,426,721 +0.82(+7.61%)
Feb 25, 2021 10.22 10.89 9.952 10.82 6,805,570 +1.01(+10.32%)
Feb 24, 2021 10.49 10.63 9.716 9.810 3,842,628 -0.33(-3.26%)
Feb 23, 2021 9.980 10.69 9.980 10.14 4,075,477 +0.40(+4.08%)
Feb 22, 2021 10.71 10.74 9.621 9.744 4,652,276 -1.30(-11.74%)
Feb 19, 2021 10.96 11.20 10.77 11.04 3,242,755 -0.12(-1.10%)
Feb 18, 2021 10.78 11.28 10.60 11.16 4,610,060 +0.41(+3.78%)
Feb 17, 2021 10.64 10.90 10.64 10.76 4,287,641 +0.46(+4.50%)
Feb 16, 2021 10.31 10.38 9.867 10.29 4,683,366 +0.41(+4.12%)
Feb 12, 2021 10.16 10.31 9.621 9.886 3,811,984 -0.09(-0.85%)
Feb 11, 2021 9.564 10.11 9.470 9.971 4,106,995 +0.32(+3.33%)
Feb 10, 2021 9.413 9.876 9.403 9.649 3,509,624 -0.07(-0.68%)
Feb 09, 2021 9.498 9.876 9.460 9.716 3,205,299 +0.14(+1.48%)
Feb 08, 2021 9.526 9.753 9.403 9.574 4,556,255 -0.30(-3.07%)
Feb 05, 2021 10.10 10.29 9.829 9.876 3,661,035 -0.42(-4.04%)
Feb 04, 2021 10.52 10.73 10.25 10.29 5,032,153 +0.38(+3.82%)
Feb 03, 2021 9.829 10.03 9.725 9.914 2,486,904 -0.07(-0.66%)
Feb 02, 2021 9.602 10.03 9.564 9.980 5,255,774 +0.96(+10.70%)
Feb 01, 2021 8.987 9.498 8.495 9.016 9,877,810 -1.22(-11.92%)
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%)
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.