Skip to main content

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

7.630 +0.110 (+1.46%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 7.540 7.660 7.480 7.630 6,886,628 +0.11(+1.46%)
Feb 26, 2024 7.480 7.660 7.470 7.520 8,223,953 +0.19(+2.59%)
Feb 23, 2024 7.550 7.784 7.280 7.330 11,637,467 -0.25(-3.30%)
Feb 22, 2024 7.370 7.641 7.370 7.580 6,683,146 +0.23(+3.13%)
Feb 21, 2024 7.290 7.566 7.290 7.350 6,411,868 +0.06(+0.82%)
Feb 20, 2024 7.190 7.410 7.160 7.290 5,880,579 +0.03(+0.41%)
Feb 16, 2024 7.430 7.450 7.130 7.260 7,384,846 -0.02(-0.27%)
Feb 15, 2024 7.540 7.540 7.100 7.280 9,202,925 -0.42(-5.45%)
Feb 14, 2024 7.820 7.925 7.658 7.700 8,283,923 -0.19(-2.41%)
Feb 13, 2024 7.360 8.000 7.360 7.890 17,098,280 +0.88(+12.55%)
Feb 12, 2024 7.240 7.270 6.940 7.010 5,411,409 -0.19(-2.64%)
Feb 09, 2024 7.070 7.300 7.070 7.200 6,135,091 +0.15(+2.13%)
Feb 08, 2024 7.030 7.080 6.940 7.050 5,585,785 +0.08(+1.15%)
Feb 07, 2024 6.860 6.985 6.775 6.970 4,743,470 +0.18(+2.65%)
Feb 06, 2024 6.970 7.030 6.764 6.790 6,768,878 -0.25(-3.55%)
Feb 05, 2024 6.950 7.120 6.880 7.040 6,823,774 +0.34(+5.07%)
Feb 02, 2024 6.640 6.845 6.640 6.700 9,460,114 +0.43(+6.86%)
Feb 01, 2024 6.680 6.700 6.260 6.270 10,568,318 -0.56(-8.20%)
Jan 31, 2024 6.600 6.830 6.350 6.830 8,790,509 +0.19(+2.86%)
Jan 30, 2024 6.440 6.746 6.430 6.640 5,411,244 +0.12(+1.84%)
Jan 29, 2024 6.560 6.810 6.500 6.520 5,647,947 -0.17(-2.54%)
Jan 26, 2024 6.620 6.745 6.530 6.690 5,791,053 +0.10(+1.52%)
Jan 25, 2024 6.670 6.760 6.570 6.590 6,838,819 -0.28(-4.08%)
Jan 24, 2024 6.420 6.945 6.320 6.870 10,674,540 +0.26(+3.93%)
Jan 23, 2024 6.850 6.900 6.600 6.610 7,124,714 -0.31(-4.48%)
Jan 22, 2024 6.960 7.040 6.768 6.920 5,883,232 +0.10(+1.47%)
Jan 19, 2024 6.750 7.040 6.740 6.820 6,924,647 -0.03(-0.44%)
Jan 18, 2024 6.740 6.970 6.740 6.850 6,428,127 -0.03(-0.44%)
Jan 17, 2024 6.740 6.985 6.730 6.880 11,140,763 +0.38(+5.85%)
Jan 16, 2024 6.180 6.530 6.169 6.500 9,589,022 +0.55(+9.24%)
Jan 12, 2024 6.000 6.020 5.730 5.950 7,689,151 -0.43(-6.74%)
Jan 11, 2024 6.270 6.580 6.190 6.380 11,012,648 +0.12(+1.92%)
Jan 10, 2024 6.280 6.410 6.190 6.260 13,488,400 -0.04(-0.63%)
Jan 09, 2024 6.060 6.340 6.060 6.300 10,784,941 +0.18(+2.94%)
Jan 08, 2024 6.260 6.295 6.030 6.120 10,148,017 +0.03(+0.49%)
Jan 05, 2024 6.020 6.160 5.770 6.090 11,500,126 +0.03(+0.50%)
Jan 04, 2024 6.020 6.160 5.940 6.060 10,724,238 +0.03(+0.50%)
Jan 03, 2024 5.970 6.130 5.890 6.030 16,512,319 +0.34(+5.98%)
Jan 02, 2024 5.480 5.720 5.400 5.690 9,518,258 +0.19(+3.45%)
Dec 29, 2023 5.470 5.580 5.415 5.500 9,947,355 +0.10(+1.85%)
Dec 28, 2023 5.180 5.410 5.104 5.400 10,073,490 +0.31(+6.09%)
Dec 27, 2023 5.160 5.190 5.020 5.090 5,155,280 -0.11(-2.12%)
Dec 26, 2023 5.140 5.290 5.120 5.200 2,886,020 -0.03(-0.57%)
Dec 22, 2023 5.100 5.255 4.970 5.230 6,224,553 -0.06(-1.13%)
Dec 21, 2023 5.400 5.405 5.260 5.290 5,548,137 -0.30(-5.29%)
Dec 20, 2023 5.297 5.591 5.257 5.586 6,911,875 +0.32(+6.05%)
Dec 19, 2023 5.606 5.645 5.227 5.267 7,485,957 -0.41(-7.19%)
Dec 18, 2023 5.655 5.776 5.596 5.675 4,042,405 -0.04(-0.70%)
Dec 15, 2023 5.675 5.745 5.538 5.715 7,102,601 +0.13(+2.41%)
Dec 14, 2023 5.546 5.695 5.337 5.581 6,864,235 -0.12(-2.18%)
Dec 13, 2023 6.641 6.706 5.685 5.705 7,899,224 -0.93(-13.96%)
Dec 12, 2023 6.273 6.691 6.263 6.631 7,345,586 +0.33(+5.21%)
Dec 11, 2023 6.322 6.447 6.283 6.303 5,612,560 +0.14(+2.26%)
Dec 08, 2023 6.183 6.293 5.979 6.163 8,192,778 +0.23(+3.86%)
Dec 07, 2023 5.785 6.044 5.785 5.934 7,273,490 +0.06(+1.02%)
Dec 06, 2023 5.685 5.874 5.626 5.874 15,844,314 +0.03(+0.51%)
Dec 05, 2023 5.715 5.945 5.655 5.845 10,200,300 +0.24(+4.26%)
Dec 04, 2023 5.526 5.680 5.461 5.606 9,330,696 +0.32(+6.03%)
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.