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

13.87 USD +0.20 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 14.00 14.09 13.56 13.87 2,054,077 +0.20(+1.46%)
Sep 23, 2021 13.28 13.70 13.18 13.67 2,972,587 +0.52(+3.95%)
Sep 22, 2021 13.15 13.17 12.36 13.15 4,373,171 -0.09(-0.68%)
Sep 21, 2021 12.90 13.33 12.70 13.24 2,507,237 +0.04(+0.30%)
Sep 20, 2021 13.17 13.61 13.15 13.20 3,105,268 +0.32(+2.48%)
Sep 17, 2021 12.89 13.07 12.71 12.88 2,363,445 +0.27(+2.14%)
Sep 16, 2021 12.41 13.01 12.41 12.61 4,235,910 +0.91(+7.78%)
Sep 15, 2021 11.92 11.93 11.52 11.70 1,851,260 +0.00(+0.00%)
Sep 14, 2021 11.71 11.99 11.50 11.70 2,758,287 -0.13(-1.10%)
Sep 13, 2021 12.59 12.63 11.56 11.83 3,639,336 -0.85(-6.70%)
Sep 10, 2021 12.21 12.73 12.13 12.68 2,993,428 +0.38(+3.09%)
Sep 09, 2021 11.82 12.45 11.79 12.30 3,170,794 +0.29(+2.41%)
Sep 08, 2021 11.88 12.28 11.84 12.01 2,483,041 +0.19(+1.61%)
Sep 07, 2021 11.38 11.88 11.22 11.82 3,345,293 +0.74(+6.68%)
Sep 03, 2021 11.39 11.40 10.82 11.08 2,662,661 -0.69(-5.86%)
Sep 02, 2021 11.70 11.92 11.55 11.77 1,580,950 +0.10(+0.86%)
Sep 01, 2021 11.40 11.75 11.33 11.67 2,242,326 +0.17(+1.48%)
Aug 31, 2021 11.92 11.93 11.50 11.50 2,511,262 -0.40(-3.36%)
Aug 30, 2021 11.54 12.01 11.46 11.90 2,272,156 +0.31(+2.67%)
Aug 27, 2021 12.84 12.87 11.46 11.59 3,480,518 -1.15(-9.03%)
Aug 26, 2021 12.83 12.86 12.34 12.74 1,980,771 +0.17(+1.35%)
Aug 25, 2021 12.41 12.77 12.36 12.57 2,313,185 +0.38(+3.12%)
Aug 24, 2021 12.10 12.43 12.10 12.19 1,902,206 -0.18(-1.46%)
Aug 23, 2021 13.09 13.13 12.16 12.37 3,541,273 -1.50(-10.81%)
Aug 20, 2021 13.91 14.00 13.54 13.87 2,470,237 +0.14(+1.02%)
Aug 19, 2021 13.25 13.90 13.24 13.73 3,366,051 +0.58(+4.41%)
Aug 18, 2021 12.69 13.46 12.62 13.15 3,200,112 +0.44(+3.46%)
Aug 17, 2021 12.38 12.91 12.16 12.71 2,212,911 +0.51(+4.18%)
Aug 16, 2021 12.08 12.30 11.91 12.20 1,868,541 +0.26(+2.18%)
Aug 13, 2021 12.19 12.29 11.83 11.94 2,232,426 -0.57(-4.56%)
Aug 12, 2021 12.25 12.75 12.22 12.51 2,696,284 +0.42(+3.47%)
Aug 11, 2021 12.36 12.38 11.93 12.09 3,803,137 -0.62(-4.88%)
Aug 10, 2021 12.58 12.84 12.40 12.71 2,209,372 +0.21(+1.68%)
Aug 09, 2021 12.00 12.54 11.89 12.50 3,345,867 +0.88(+7.57%)
Aug 06, 2021 11.70 11.96 11.49 11.62 3,048,732 +0.55(+4.97%)
Aug 05, 2021 10.75 11.14 10.67 11.07 1,828,053 +0.29(+2.69%)
Aug 04, 2021 10.27 10.81 10.00 10.78 2,412,701 +0.27(+2.57%)
Aug 03, 2021 10.67 10.80 10.51 10.51 1,400,974 -0.20(-1.87%)
Aug 02, 2021 10.56 10.74 10.52 10.71 1,118,178 +0.15(+1.42%)
Jul 30, 2021 10.67 10.82 10.35 10.56 2,147,199 +0.07(+0.67%)
Jul 29, 2021 10.58 10.65 10.23 10.49 2,847,686 -0.55(-4.98%)
Jul 28, 2021 11.66 11.67 11.00 11.04 2,254,171 -0.46(-4.00%)
Jul 27, 2021 11.44 11.82 11.38 11.50 2,259,439 +0.17(+1.50%)
Jul 26, 2021 11.77 11.82 11.20 11.33 1,802,476 -0.39(-3.33%)
Jul 23, 2021 11.54 11.85 11.48 11.72 1,617,548 +0.22(+1.91%)
Jul 22, 2021 11.31 11.77 11.28 11.50 1,850,909 +0.23(+2.04%)
Jul 21, 2021 12.02 12.05 11.18 11.27 2,615,192 -0.56(-4.73%)
Jul 20, 2021 11.68 12.02 11.47 11.83 2,455,087 -0.06(-0.50%)
Jul 19, 2021 11.53 12.05 11.37 11.89 3,571,080 +0.75(+6.73%)
Jul 16, 2021 10.45 11.19 10.44 11.14 2,705,133 +0.81(+7.84%)
Jul 15, 2021 10.31 10.48 10.22 10.33 1,663,596 +0.02(+0.19%)
Jul 14, 2021 10.21 10.53 10.12 10.31 2,146,495 -0.40(-3.73%)
Jul 13, 2021 10.87 10.90 10.23 10.71 2,390,804 -0.12(-1.11%)
Jul 12, 2021 10.55 10.92 10.36 10.83 2,328,738 +0.44(+4.23%)
Jul 09, 2021 10.80 10.82 10.32 10.39 2,066,302 -0.51(-4.68%)
Jul 08, 2021 10.35 11.05 10.28 10.90 3,559,878 +0.59(+5.72%)
Jul 07, 2021 10.10 10.50 10.09 10.31 2,137,470 +0.04(+0.39%)
Jul 06, 2021 9.780 10.43 9.710 10.27 2,486,661 +0.19(+1.88%)
Jul 02, 2021 10.13 10.42 9.984 10.08 1,974,104 -0.34(-3.26%)
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.
X