Canada markets close in 4 hours 6 minutes

Direxion Daily Gold Miners Index Bear 2X Shares (DUST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.29-0.01 (-0.12%)
As of 11:54AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20248.238.378.138.298.296,178,084
Apr 30, 20248.088.377.988.308.3014,613,100
Apr 29, 20247.697.947.557.647.648,924,800
Apr 26, 20247.667.857.567.717.719,311,500
Apr 25, 20248.428.537.747.827.8217,740,500
Apr 24, 20248.578.608.398.448.448,327,100
Apr 23, 20248.838.928.418.458.4511,259,200
Apr 22, 20248.698.798.438.708.7013,125,300
Apr 19, 20248.198.197.897.997.9911,827,100
Apr 18, 20248.018.317.998.188.1810,061,200
Apr 17, 20248.368.488.058.278.2714,967,800
Apr 16, 20248.508.818.418.538.5312,453,800
Apr 15, 20248.028.537.978.278.2713,478,700
Apr 12, 20247.568.307.258.178.1721,839,200
Apr 11, 20247.988.277.817.837.839,909,600
Apr 10, 20248.368.528.038.218.2110,647,100
Apr 09, 20247.948.097.777.947.9410,264,100
Apr 08, 20248.018.397.928.268.2610,227,700
Apr 05, 20248.598.688.058.128.1211,376,400
Apr 04, 20248.508.718.418.688.687,634,600
Apr 03, 20248.928.938.448.488.4811,089,200
Apr 02, 20249.019.158.848.908.9011,213,300
Apr 01, 20248.999.288.879.109.108,884,300
Mar 28, 20249.529.669.249.349.345,065,700
Mar 27, 202410.3910.409.749.769.767,662,500
Mar 26, 202410.0810.5210.0710.5110.512,683,900
Mar 25, 202410.5410.5410.1210.5010.503,352,500
Mar 22, 202410.5710.6910.3810.6810.684,177,300
Mar 21, 202410.0210.429.8310.4010.403,999,500
Mar 20, 202411.2211.2310.0110.2210.225,151,800
Mar 19, 202410.7611.1510.7611.0911.093,652,500
Mar 19, 20240.152 Dividend
Mar 18, 202410.7410.8510.6610.7910.643,040,400
Mar 15, 202410.7210.8710.5410.6510.502,937,000
Mar 14, 202410.6510.7910.5310.6210.473,047,500
Mar 13, 202410.7810.8010.2410.4010.254,103,400
Mar 12, 202410.9711.1710.8810.8910.744,118,400
Mar 11, 202410.9511.0010.3710.5110.363,978,700
Mar 08, 202410.7311.0110.6110.8810.737,871,300
Mar 07, 202410.9611.0910.8010.9210.774,798,100
Mar 06, 202411.3011.3410.9111.2311.077,199,500
Mar 05, 202411.4011.6511.2211.6311.475,030,300
Mar 04, 202412.3912.5211.6811.7511.584,864,400
Mar 01, 202413.4913.9112.7212.8512.675,324,000
Feb 29, 202413.9513.9513.4913.8213.633,516,300
Feb 28, 202414.3714.6014.3514.4614.261,965,100
Feb 27, 202413.9914.2313.8714.2114.012,128,300
Feb 26, 202413.8614.2013.8613.9813.781,971,400
Feb 23, 202414.0014.2513.4413.5713.383,671,900
Feb 22, 202413.5414.1713.5014.0913.893,126,400
Feb 21, 202413.2413.7713.2213.3813.194,337,600
Feb 20, 202413.0413.3412.9813.2113.022,478,400
Feb 16, 202413.6213.7013.0613.3313.143,244,600
Feb 15, 202413.9213.9213.1113.4213.234,884,100
Feb 14, 202414.3014.6014.1414.2014.003,829,600
Feb 13, 202413.7114.5713.6914.3914.194,600,100
Feb 12, 202413.4213.4712.9113.0212.842,766,500
Feb 09, 202413.1313.5313.1313.3513.162,468,400
Feb 08, 202413.0113.1412.8713.0112.832,652,900
Feb 07, 202412.7112.9312.5912.8612.682,205,500
Feb 06, 202412.8112.9512.5712.6312.452,160,600
Feb 05, 202412.8413.0612.6812.9812.803,216,100
Feb 02, 202412.2012.6212.1812.3712.204,323,600
Feb 01, 202412.2412.2411.4511.5711.415,025,500
Jan 31, 202412.2112.5711.7912.5012.325,078,000
Jan 30, 202412.0112.4711.9512.3312.162,635,800
Jan 29, 202412.2012.5812.1312.1311.962,314,900
Jan 26, 202412.2512.4312.0512.3712.202,001,000
Jan 25, 202412.2512.4512.1212.2212.052,637,800
Jan 24, 202411.7512.7211.5512.7212.544,064,000
Jan 23, 202412.6712.7212.2312.2412.072,340,600
Jan 22, 202413.0713.1712.7212.8312.651,971,700
Jan 19, 202412.6513.0812.6412.7812.603,103,700
Jan 18, 202412.6712.9912.6312.8112.633,465,100
Jan 17, 202412.5012.9512.5012.8912.714,754,100
Jan 16, 202411.4712.1811.4712.1211.955,390,500
Jan 12, 202411.1011.2610.7111.1410.984,693,500
Jan 11, 202411.6412.0811.4611.7811.614,559,200
Jan 10, 202411.6011.7611.4211.6111.453,393,700
Jan 09, 202411.1011.6211.0811.5711.414,396,200
Jan 08, 202411.4511.5111.0211.1711.014,774,700
Jan 05, 202411.0511.2810.6611.1010.945,440,600
Jan 04, 202411.0211.3310.9411.0710.914,076,400
Jan 03, 202410.9811.2310.8711.0510.897,185,300
Jan 02, 202410.2010.5610.0710.4910.344,705,700
Dec 29, 202310.2810.4310.1210.1910.054,271,600
Dec 28, 20239.7110.129.6210.079.935,626,500
Dec 27, 20239.679.729.429.609.463,219,200
Dec 26, 20239.789.929.669.799.652,624,200
Dec 22, 20239.579.869.369.859.716,316,800
Dec 21, 202310.0410.109.8410.009.863,360,700
Dec 21, 20230.064 Dividend
Dec 20, 20239.9010.439.8610.4310.222,955,300
Dec 19, 202310.4010.439.749.929.725,260,400
Dec 18, 202310.5110.7210.4210.4910.282,529,900
Dec 15, 202310.6110.7210.4210.6310.423,573,300
Dec 14, 202310.5010.629.9910.4310.226,618,200
Dec 13, 202312.4212.6010.8410.8510.636,957,800
Dec 12, 202311.8012.5511.7912.4212.173,981,200
Dec 11, 202312.0512.2411.8111.8711.634,140,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...