Skip to main content

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

28.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 61.44 61.59 56.58 58.00 1,041,151 -4.20(-6.75%)
Mar 30, 2021 60.36 62.81 59.79 62.20 863,209 +4.96(+8.66%)
Mar 29, 2021 57.67 59.65 56.91 57.24 671,974 +1.18(+2.10%)
Mar 26, 2021 57.72 58.19 56.02 56.06 642,559 -1.75(-3.02%)
Mar 25, 2021 58.00 59.30 56.77 57.81 898,111 -0.24(-0.41%)
Mar 24, 2021 55.88 58.05 55.31 58.05 712,621 +1.60(+2.84%)
Mar 23, 2021 53.23 56.58 53.04 56.44 702,287 +4.15(+7.94%)
Mar 22, 2021 51.86 52.34 50.26 52.29 547,690 +1.93(+3.84%)
Mar 19, 2021 51.96 52.43 50.35 50.35 572,378 -1.79(-3.44%)
Mar 18, 2021 52.24 52.71 50.02 52.15 799,769 +1.98(+3.95%)
Mar 17, 2021 53.71 54.51 49.13 50.17 971,121 -2.78(-5.26%)
Mar 16, 2021 51.96 53.47 51.86 52.95 568,317 +0.90(+1.72%)
Mar 15, 2021 53.09 53.52 51.77 52.05 775,808 -1.79(-3.33%)
Mar 12, 2021 56.63 57.34 53.37 53.85 1,057,201 -0.05(-0.09%)
Mar 11, 2021 54.74 55.64 53.42 53.89 938,397 -1.84(-3.30%)
Mar 10, 2021 55.22 56.58 54.93 55.73 696,857 +0.00(+0.00%)
Mar 09, 2021 55.50 57.06 53.56 55.73 800,056 -4.53(-7.52%)
Mar 08, 2021 59.27 60.45 58.09 60.26 851,701 +2.27(+3.91%)
Mar 05, 2021 58.66 62.20 57.76 58.00 1,015,605 -1.42(-2.38%)
Mar 04, 2021 58.57 61.82 55.73 59.42 1,789,317 +0.66(+1.12%)
Mar 03, 2021 58.28 60.97 57.39 58.75 1,129,473 +2.93(+5.24%)
Mar 02, 2021 59.79 59.79 54.98 55.83 853,310 -4.25(-7.07%)
Mar 01, 2021 56.06 60.26 55.50 60.08 791,876 +1.98(+3.41%)
Feb 26, 2021 54.32 59.56 53.94 58.09 1,488,752 +4.11(+7.60%)
Feb 25, 2021 50.97 54.32 49.65 53.99 1,364,237 +5.05(+10.32%)
Feb 24, 2021 52.34 53.04 48.47 48.94 770,289 -1.65(-3.26%)
Feb 23, 2021 49.79 53.33 49.79 50.59 816,965 +1.98(+4.08%)
Feb 22, 2021 53.42 53.56 47.99 48.61 932,590 -6.47(-11.74%)
Feb 19, 2021 54.70 55.88 53.71 55.07 650,039 -0.61(-1.10%)
Feb 18, 2021 53.75 56.25 52.86 55.69 924,127 +2.03(+3.78%)
Feb 17, 2021 53.09 54.37 53.09 53.66 859,496 +2.31(+4.50%)
Feb 16, 2021 51.44 51.77 49.22 51.35 938,822 +2.03(+4.11%)
Feb 12, 2021 50.68 51.44 47.99 49.32 764,146 -0.42(-0.85%)
Feb 11, 2021 47.71 50.45 47.24 49.74 823,283 +1.60(+3.33%)
Feb 10, 2021 46.96 49.27 46.91 48.14 703,535 -0.33(-0.68%)
Feb 09, 2021 47.38 49.27 47.19 48.47 642,530 +0.71(+1.48%)
Feb 08, 2021 47.52 48.66 46.91 47.76 913,342 -1.51(-3.07%)
Feb 05, 2021 50.40 51.32 49.03 49.27 733,887 -2.08(-4.04%)
Feb 04, 2021 52.48 53.52 51.11 51.35 1,008,740 +1.89(+3.82%)
Feb 03, 2021 49.03 50.02 48.51 49.46 498,522 -0.33(-0.66%)
Feb 02, 2021 47.90 50.02 47.71 49.79 1,053,567 +4.81(+10.70%)
Feb 01, 2021 44.83 47.38 42.38 44.97 1,980,095 -6.09(-11.92%)
Jan 29, 2021 46.86 51.37 46.48 51.06 1,276,621 +0.28(+0.56%)
Jan 28, 2021 51.16 53.80 47.90 50.78 1,345,111 -5.00(-8.97%)
Jan 27, 2021 53.09 56.68 53.09 55.78 1,155,699 +4.20(+8.14%)
Jan 26, 2021 51.86 52.10 50.21 51.58 620,131 -0.28(-0.55%)
Jan 25, 2021 50.21 52.81 49.65 51.86 726,437 +0.94(+1.85%)
Jan 22, 2021 52.10 53.00 50.07 50.92 837,081 +1.84(+3.75%)
Jan 21, 2021 47.85 50.17 47.71 49.08 698,391 +1.27(+2.67%)
Jan 20, 2021 50.17 50.45 47.19 47.81 1,214,810 -4.15(-7.99%)
Jan 19, 2021 50.78 53.04 50.78 51.96 686,717 -1.56(-2.91%)
Jan 15, 2021 49.93 53.52 49.88 53.52 1,085,235 +4.62(+9.46%)
Jan 14, 2021 48.37 49.22 47.24 48.89 782,830 +0.14(+0.29%)
Jan 13, 2021 47.95 48.80 46.86 48.75 683,284 +1.46(+3.09%)
Jan 12, 2021 47.05 49.51 47.05 47.29 900,847 -0.42(-0.89%)
Jan 11, 2021 47.43 47.85 46.11 47.71 1,141,892 +1.98(+4.33%)
Jan 08, 2021 42.76 47.29 42.62 45.73 1,953,995 +4.81(+11.76%)
Jan 07, 2021 40.63 41.77 40.11 40.92 878,200 +1.09(+2.73%)
Jan 06, 2021 40.59 42.00 39.50 39.83 1,423,401 +0.47(+1.20%)
Jan 05, 2021 38.89 40.49 38.84 39.36 1,057,809 -0.14(-0.36%)
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.