Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.1420 | 4.1600 | 4.0601 | 4.0750 | 4.0750 | 7,390,302 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 4.4200 | 4.4600 | 4.2400 | 4.3200 | 4.3200 | 9,126,700 |
| May 01, 2024 | 4.2900 | 4.4200 | 4.0800 | 4.3300 | 4.3300 | 17,856,300 |
| Apr 30, 2024 | 4.2100 | 4.4100 | 4.1600 | 4.3900 | 4.3900 | 12,169,600 |
| Apr 29, 2024 | 4.0200 | 4.1500 | 3.9500 | 3.9800 | 3.9800 | 11,716,700 |
| Apr 26, 2024 | 4.0400 | 4.1700 | 3.9900 | 4.0400 | 4.0400 | 10,314,900 |
| Apr 25, 2024 | 4.3400 | 4.4300 | 4.0900 | 4.1100 | 4.1100 | 15,414,700 |
| Apr 24, 2024 | 4.3400 | 4.3800 | 4.2600 | 4.3100 | 4.3100 | 10,031,700 |
| Apr 23, 2024 | 4.5300 | 4.5700 | 4.2500 | 4.2800 | 4.2800 | 13,078,000 |
| Apr 22, 2024 | 4.4500 | 4.5200 | 4.3100 | 4.4800 | 4.4800 | 8,846,000 |
| Apr 19, 2024 | 4.1800 | 4.2100 | 4.0300 | 4.1100 | 4.1100 | 10,637,800 |
| Apr 18, 2024 | 4.1200 | 4.2800 | 4.1100 | 4.2100 | 4.2100 | 8,011,300 |
| Apr 17, 2024 | 4.2500 | 4.3600 | 4.0900 | 4.2400 | 4.2400 | 13,945,400 |
| Apr 16, 2024 | 4.3500 | 4.5400 | 4.3200 | 4.3900 | 4.3900 | 12,991,500 |
| Apr 15, 2024 | 4.0600 | 4.3700 | 4.0400 | 4.2300 | 4.2300 | 19,829,500 |
| Apr 12, 2024 | 3.8100 | 4.2000 | 3.6500 | 4.1300 | 4.1300 | 15,476,400 |
| Apr 11, 2024 | 4.0500 | 4.2200 | 3.9700 | 3.9700 | 3.9700 | 8,471,700 |
| Apr 10, 2024 | 4.2500 | 4.3300 | 4.0500 | 4.1800 | 4.1800 | 10,737,400 |
| Apr 09, 2024 | 4.0500 | 4.0900 | 3.9100 | 4.0200 | 4.0200 | 7,027,600 |
| Apr 08, 2024 | 4.1200 | 4.2800 | 4.0300 | 4.1700 | 4.1700 | 6,717,000 |
| Apr 05, 2024 | 4.4500 | 4.4900 | 4.1200 | 4.1900 | 4.1900 | 13,679,500 |
| Apr 04, 2024 | 4.3800 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 11,228,500 |
| Apr 03, 2024 | 4.6800 | 4.6900 | 4.3200 | 4.3500 | 4.3500 | 10,940,100 |
| Apr 02, 2024 | 4.7500 | 4.8100 | 4.6200 | 4.6500 | 4.6500 | 11,435,800 |
| Apr 01, 2024 | 4.7000 | 4.9000 | 4.6800 | 4.7900 | 4.7900 | 13,553,500 |
| Mar 28, 2024 | 5.0700 | 5.1100 | 4.8700 | 4.9100 | 4.9100 | 16,137,400 |
| Mar 27, 2024 | 5.4600 | 5.5000 | 5.1400 | 5.1400 | 5.1400 | 8,753,400 |
| Mar 26, 2024 | 5.3100 | 5.5500 | 5.3000 | 5.5500 | 5.5500 | 11,144,600 |
| Mar 25, 2024 | 5.5300 | 5.5400 | 5.3400 | 5.5400 | 5.5400 | 15,057,900 |
| Mar 22, 2024 | 5.5700 | 5.6700 | 5.4700 | 5.6400 | 5.6400 | 14,685,000 |
| Mar 21, 2024 | 5.1800 | 5.4900 | 5.1500 | 5.4800 | 5.4800 | 11,059,100 |
| Mar 20, 2024 | 5.9400 | 5.9600 | 5.2300 | 5.3400 | 5.3400 | 12,684,100 |
| Mar 19, 2024 | 5.7000 | 5.9100 | 5.7000 | 5.8900 | 5.8900 | 9,484,800 |
| Mar 19, 2024 | 0.09 Dividend | |||||
| Mar 18, 2024 | 5.5900 | 5.7300 | 5.5600 | 5.7100 | 5.6200 | 7,403,900 |
| Mar 15, 2024 | 5.7500 | 5.8100 | 5.5900 | 5.6000 | 5.5117 | 9,121,400 |
| Mar 14, 2024 | 5.6700 | 5.7800 | 5.6100 | 5.6800 | 5.5905 | 8,460,400 |
| Mar 13, 2024 | 5.7400 | 5.7900 | 5.4700 | 5.5500 | 5.4625 | 11,089,200 |
| Mar 12, 2024 | 5.8800 | 6.0100 | 5.7900 | 5.8100 | 5.7184 | 12,625,700 |
| Mar 11, 2024 | 5.9000 | 5.9800 | 5.5600 | 5.6600 | 5.5708 | 9,230,500 |
| Mar 08, 2024 | 5.7400 | 5.9200 | 5.7000 | 5.8600 | 5.7676 | 10,533,800 |
| Mar 07, 2024 | 5.8700 | 5.9800 | 5.8000 | 5.8200 | 5.7283 | 8,587,700 |
| Mar 06, 2024 | 6.1200 | 6.1600 | 5.8900 | 6.0000 | 5.9054 | 13,320,400 |
| Mar 05, 2024 | 6.1200 | 6.3000 | 6.0600 | 6.2800 | 6.1810 | 18,545,900 |
| Mar 04, 2024 | 6.6900 | 6.7300 | 6.2700 | 6.2700 | 6.1712 | 12,723,600 |
| Mar 01, 2024 | 7.4300 | 7.6100 | 6.8500 | 6.9000 | 6.7912 | 10,073,900 |
| Feb 29, 2024 | 7.5800 | 7.6300 | 7.3600 | 7.5200 | 7.4015 | 10,415,800 |
| Feb 28, 2024 | 7.7000 | 7.9600 | 7.7000 | 7.8600 | 7.7361 | 6,989,500 |
| Feb 27, 2024 | 7.5400 | 7.6600 | 7.4800 | 7.6300 | 7.5097 | 6,886,500 |
| Feb 26, 2024 | 7.4800 | 7.6600 | 7.4700 | 7.5200 | 7.4015 | 8,231,400 |
| Feb 23, 2024 | 7.5500 | 7.7800 | 7.2800 | 7.3300 | 7.2145 | 11,637,500 |
| Feb 22, 2024 | 7.3700 | 7.6400 | 7.3700 | 7.5800 | 7.4605 | 6,684,500 |
| Feb 21, 2024 | 7.2900 | 7.5700 | 7.2900 | 7.3500 | 7.2342 | 6,418,800 |
| Feb 20, 2024 | 7.1900 | 7.4100 | 7.1600 | 7.2900 | 7.1751 | 5,883,600 |
| Feb 16, 2024 | 7.4300 | 7.4500 | 7.1300 | 7.2600 | 7.1456 | 7,383,200 |
| Feb 15, 2024 | 7.5400 | 7.5400 | 7.1000 | 7.2800 | 7.1653 | 9,202,900 |
| Feb 14, 2024 | 7.8200 | 7.9200 | 7.6600 | 7.7000 | 7.5786 | 8,285,400 |
| Feb 13, 2024 | 7.3600 | 8.0000 | 7.3600 | 7.8900 | 7.7656 | 17,105,900 |
| Feb 12, 2024 | 7.2400 | 7.2700 | 6.9400 | 7.0100 | 6.8995 | 5,416,700 |
| Feb 09, 2024 | 7.0700 | 7.3000 | 7.0700 | 7.2000 | 7.0865 | 6,135,100 |
| Feb 08, 2024 | 7.0300 | 7.0800 | 6.9400 | 7.0500 | 6.9389 | 5,588,300 |
| Feb 07, 2024 | 6.8600 | 6.9900 | 6.7800 | 6.9700 | 6.8601 | 4,752,600 |
| Feb 06, 2024 | 6.9700 | 7.0300 | 6.7600 | 6.7900 | 6.6830 | 6,779,800 |
| Feb 05, 2024 | 6.9500 | 7.1200 | 6.8800 | 7.0400 | 6.9290 | 6,828,900 |
| Feb 02, 2024 | 6.6400 | 6.8500 | 6.6400 | 6.7000 | 6.5944 | 9,459,600 |
| Feb 01, 2024 | 6.6800 | 6.7000 | 6.2600 | 6.2700 | 6.1712 | 10,570,300 |
| Jan 31, 2024 | 6.6000 | 6.8300 | 6.3500 | 6.8300 | 6.7223 | 8,790,500 |
| Jan 30, 2024 | 6.4400 | 6.7500 | 6.4300 | 6.6400 | 6.5353 | 5,413,500 |
| Jan 29, 2024 | 6.5600 | 6.8100 | 6.5000 | 6.5200 | 6.4172 | 5,659,600 |
| Jan 26, 2024 | 6.6200 | 6.7500 | 6.5300 | 6.6900 | 6.5846 | 5,791,100 |
| Jan 25, 2024 | 6.6700 | 6.7600 | 6.5700 | 6.5900 | 6.4861 | 6,840,900 |
| Jan 24, 2024 | 6.4200 | 6.9500 | 6.3200 | 6.8700 | 6.7617 | 10,675,000 |
| Jan 23, 2024 | 6.8500 | 6.9000 | 6.6000 | 6.6100 | 6.5058 | 7,096,100 |
| Jan 22, 2024 | 6.9600 | 7.0400 | 6.7700 | 6.9200 | 6.8109 | 5,883,600 |
| Jan 19, 2024 | 6.7500 | 7.0400 | 6.7400 | 6.8200 | 6.7125 | 6,924,100 |
| Jan 18, 2024 | 6.7400 | 6.9700 | 6.7400 | 6.8500 | 6.7420 | 6,432,300 |
| Jan 17, 2024 | 6.7400 | 6.9900 | 6.7300 | 6.8800 | 6.7716 | 11,156,800 |
| Jan 16, 2024 | 6.1800 | 6.5300 | 6.1600 | 6.5000 | 6.3975 | 9,591,000 |
| Jan 12, 2024 | 6.0000 | 6.0200 | 5.7300 | 5.9500 | 5.8562 | 7,682,200 |
| Jan 11, 2024 | 6.2700 | 6.5800 | 6.1900 | 6.3800 | 6.2794 | 11,030,400 |
| Jan 10, 2024 | 6.2800 | 6.4100 | 6.1900 | 6.2600 | 6.1613 | 13,506,900 |
| Jan 09, 2024 | 6.0600 | 6.3400 | 6.0600 | 6.3000 | 6.2007 | 10,787,900 |
| Jan 08, 2024 | 6.2600 | 6.3000 | 6.0300 | 6.1200 | 6.0235 | 10,148,900 |
| Jan 05, 2024 | 6.0200 | 6.1600 | 5.7700 | 6.0900 | 5.9940 | 11,308,000 |
| Jan 04, 2024 | 6.0200 | 6.1600 | 5.9400 | 6.0600 | 5.9645 | 10,730,700 |
| Jan 03, 2024 | 5.9700 | 6.1300 | 5.8900 | 6.0300 | 5.9350 | 16,517,300 |
| Jan 02, 2024 | 5.4800 | 5.7200 | 5.4000 | 5.6900 | 5.6003 | 9,528,500 |
| Dec 29, 2023 | 5.4700 | 5.5800 | 5.4200 | 5.5000 | 5.4133 | 9,946,300 |
| Dec 28, 2023 | 5.1800 | 5.4100 | 5.1000 | 5.4000 | 5.3149 | 10,079,500 |
| Dec 27, 2023 | 5.1600 | 5.1900 | 5.0200 | 5.0900 | 5.0098 | 5,162,100 |
| Dec 26, 2023 | 5.1400 | 5.2900 | 5.1200 | 5.2000 | 5.1180 | 2,893,300 |
| Dec 22, 2023 | 5.1000 | 5.2600 | 4.9700 | 5.2300 | 5.1476 | 6,218,700 |
| Dec 21, 2023 | 5.4000 | 5.4100 | 5.2600 | 5.2900 | 5.2066 | 5,589,200 |
| Dec 21, 2023 | 0.024 Dividend | |||||
| Dec 20, 2023 | 5.3200 | 5.6200 | 5.2800 | 5.6100 | 5.4980 | 6,894,300 |
| Dec 19, 2023 | 5.6300 | 5.6700 | 5.2500 | 5.2900 | 5.1843 | 7,456,500 |
| Dec 18, 2023 | 5.6800 | 5.8000 | 5.6200 | 5.7000 | 5.5862 | 4,032,500 |
| Dec 15, 2023 | 5.7000 | 5.7700 | 5.5600 | 5.7400 | 5.6254 | 7,068,200 |
| Dec 14, 2023 | 5.5700 | 5.7200 | 5.3600 | 5.6100 | 5.4980 | 6,847,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.