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

4.110 -0.100 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 4.180 4.210 4.030 4.110 10,680,203 -0.10(-2.38%)
Apr 18, 2024 4.120 4.280 4.110 4.210 8,009,817 -0.03(-0.71%)
Apr 17, 2024 4.250 4.360 4.090 4.240 13,944,125 -0.15(-3.42%)
Apr 16, 2024 4.350 4.537 4.320 4.390 12,981,894 +0.16(+3.78%)
Apr 15, 2024 4.060 4.370 4.040 4.230 19,818,388 +0.10(+2.42%)
Apr 12, 2024 3.810 4.200 3.645 4.130 15,485,069 +0.16(+4.03%)
Apr 11, 2024 4.050 4.220 3.970 3.970 8,461,980 -0.21(-5.02%)
Apr 10, 2024 4.250 4.330 4.050 4.180 10,735,983 +0.16(+3.98%)
Apr 09, 2024 4.050 4.085 3.910 4.020 7,018,562 -0.15(-3.60%)
Apr 08, 2024 4.120 4.280 4.030 4.170 6,716,865 -0.02(-0.48%)
Apr 05, 2024 4.450 4.485 4.120 4.190 13,711,589 -0.27(-6.05%)
Apr 04, 2024 4.380 4.490 4.310 4.460 11,225,904 +0.11(+2.53%)
Apr 03, 2024 4.680 4.690 4.320 4.350 10,926,195 -0.30(-6.45%)
Apr 02, 2024 4.750 4.810 4.620 4.650 11,431,605 -0.14(-2.92%)
Apr 01, 2024 4.700 4.900 4.675 4.790 13,551,286 -0.12(-2.44%)
Mar 28, 2024 5.070 4.915 4.870 4.910 16,137,439 -0.23(-4.47%)
Mar 27, 2024 5.460 5.500 5.140 5.140 8,750,853 -0.41(-7.39%)
Mar 26, 2024 5.310 5.550 5.295 5.550 11,144,047 +0.01(+0.18%)
Mar 25, 2024 5.530 5.540 5.340 5.540 15,056,227 -0.10(-1.77%)
Mar 22, 2024 5.570 5.665 5.470 5.640 14,686,889 +0.16(+2.92%)
Mar 21, 2024 5.180 5.490 5.150 5.480 11,055,243 +0.14(+2.62%)
Mar 20, 2024 5.930 5.960 5.225 5.340 12,614,196 -0.55(-9.34%)
Mar 19, 2024 5.700 5.910 5.700 5.890 9,482,894 +0.27(+4.80%)
Mar 18, 2024 5.502 5.640 5.472 5.620 7,521,584 +0.11(+1.96%)
Mar 15, 2024 5.660 5.719 5.500 5.512 9,270,936 -0.08(-1.41%)
Mar 14, 2024 5.581 5.685 5.522 5.591 8,593,228 +0.13(+2.34%)
Mar 13, 2024 5.650 5.702 5.384 5.463 11,264,360 -0.26(-4.48%)
Mar 12, 2024 5.787 5.915 5.699 5.719 12,826,312 +0.15(+2.65%)
Mar 11, 2024 5.807 5.886 5.476 5.571 9,376,884 -0.20(-3.41%)
Mar 08, 2024 5.650 5.827 5.610 5.768 10,706,198 +0.04(+0.69%)
Mar 07, 2024 5.778 5.886 5.713 5.728 8,695,557 -0.18(-3.00%)
Mar 06, 2024 6.024 6.063 5.792 5.906 13,515,008 -0.28(-4.46%)
Mar 05, 2024 6.024 6.201 5.965 6.181 18,839,826 +0.01(+0.16%)
Mar 04, 2024 6.585 6.622 6.171 6.171 12,909,519 -0.62(-9.13%)
Mar 01, 2024 7.313 7.493 6.742 6.791 10,237,603 -0.61(-8.24%)
Feb 29, 2024 7.461 7.505 7.244 7.402 10,580,934 -0.33(-4.33%)
Feb 28, 2024 7.579 7.835 7.579 7.736 7,075,215 +0.23(+3.01%)
Feb 27, 2024 7.421 7.539 7.362 7.510 6,996,700 +0.11(+1.46%)
Feb 26, 2024 7.362 7.539 7.352 7.402 8,355,400 +0.19(+2.59%)
Feb 23, 2024 7.431 7.662 7.165 7.215 11,823,474 -0.25(-3.30%)
Feb 22, 2024 7.254 7.520 7.254 7.461 6,789,966 +0.23(+3.13%)
Feb 21, 2024 7.175 7.447 7.175 7.234 6,514,352 +0.06(+0.82%)
Feb 20, 2024 7.077 7.293 7.047 7.175 5,974,571 +0.03(+0.41%)
Feb 16, 2024 7.313 7.333 7.018 7.146 7,502,881 -0.02(-0.27%)
Feb 15, 2024 7.421 7.421 6.988 7.165 9,350,020 -0.41(-5.45%)
Feb 14, 2024 7.697 7.800 7.538 7.579 8,416,329 -0.19(-2.41%)
Feb 13, 2024 7.244 7.874 7.244 7.766 17,371,570 +0.87(+12.55%)
Feb 12, 2024 7.126 7.156 6.831 6.900 5,497,902 -0.19(-2.64%)
Feb 09, 2024 6.959 7.185 6.959 7.087 6,233,151 +0.15(+2.13%)
Feb 08, 2024 6.919 6.969 6.831 6.939 5,675,065 +0.08(+1.15%)
Feb 07, 2024 6.752 6.875 6.668 6.860 4,819,287 +0.18(+2.65%)
Feb 06, 2024 6.860 6.919 6.658 6.683 6,877,068 -0.25(-3.55%)
Feb 05, 2024 6.841 7.008 6.772 6.929 6,932,842 +0.33(+5.07%)
Feb 02, 2024 6.536 6.737 6.536 6.595 9,611,320 +0.42(+6.86%)
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.