Direxion Daily Gold Mine... Historical Data - DUST

DUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 8.20 0.13 1.61% 8.12 8.48 7.96 14,322,927
Oct 21 2019 8.07 0.00 +0.00% 7.58 8.2178 7.52 0
Oct 21 2019 8.07 0.37 4.81% 7.58 8.2178 7.52 12,706,091
Oct 18 2019 7.70 -0.05 -0.65% 7.83 7.98 7.605 11,192,115
Oct 17 2019 7.75 -0.32 -3.97% 8.26 8.33 7.4901 17,322,713
Oct 16 2019 8.07 -0.45 -5.28% 8.35 8.6399 8.04 12,304,357
Oct 15 2019 8.52 0.68 8.67% 7.99 8.57 7.71 20,484,980
Oct 14 2019 7.84 0.03 0.38% 7.86 7.92 7.59 7,893,699
Oct 11 2019 7.81 0.67 9.38% 7.36 7.94 6.81 28,181,555
Oct 10 2019 7.14 0.05 0.71% 7.12 7.477 6.99 18,028,580
Oct 09 2019 7.09 0.00 +0.00% 6.85 7.20 6.79 0
Oct 09 2019 7.09 0.23 3.35% 6.85 7.20 6.79 15,083,982
Oct 08 2019 6.86 -0.59 -7.92% 7.08 7.3179 6.84 18,658,788
Oct 07 2019 7.45 0.19 2.62% 7.48 7.57 7.16 14,728,213
Oct 04 2019 7.26 -0.50 -6.44% 7.87 7.99 7.225 21,867,258
Oct 03 2019 7.76 0.15 1.97% 7.62 7.81 7.12 26,572,201
Oct 02 2019 7.61 -0.46 -5.7% 7.59 8.00 7.56 19,196,235
Oct 01 2019 8.07 0.00 +0.00% 8.38 8.52 7.58 0
Oct 01 2019 8.07 -0.18 -2.18% 8.38 8.52 7.58 24,218,946
Sep 30 2019 8.25 0.63 8.27% 8.06 8.4145 7.70 25,894,571
Sep 27 2019 7.62 0.52 7.32% 7.62 7.76 7.23 27,503,849
Sep 26 2019 7.10 0.21 3.05% 6.84 7.16 6.66 17,183,479
Sep 25 2019 6.89 0.64 10.24% 6.37 7.05 6.22 23,433,286
Sep 24 2019 6.25 -0.30 -4.58% 6.70 6.78 6.18 24,089,915
Sep 23 2019 6.55 -0.30 -4.38% 6.73 6.85 6.49 13,951,312
Sep 20 2019 6.85 -0.41 -5.65% 7.23 7.47 6.82 16,314,829
Sep 19 2019 7.26 -0.41 -5.35% 7.52 7.65 7.22 15,368,732
Sep 18 2019 7.67 0.00 +0.00% 7.30 8.18 7.22 0
Sep 18 2019 7.67 0.34 4.64% 7.30 8.18 7.22 21,517,924
Sep 17 2019 7.33 -0.72 -8.94% 7.87 8.15 7.16 21,937,522
Sep 16 2019 8.05 -0.56 -6.5% 8.09 8.15 7.96 3,946,964
Sep 13 2019 8.61 0.58 7.22% 8.00 8.665 7.70 23,777,937
Sep 12 2019 8.03 0.38 4.97% 7.02 8.11 6.90 25,263,438
Sep 11 2019 7.65 0.00 +0.00% 7.80 7.86 7.28 0
Sep 11 2019 7.65 -0.20 -2.55% 7.80 7.86 7.28 21,049,356
Sep 10 2019 7.85 0.19 2.48% 7.71 7.98 7.4248 21,467,671
Sep 09 2019 7.66 0.57 8.04% 7.02 7.78 6.84 32,730,662
Sep 06 2019 7.09 0.53 8.08% 6.46 7.15 6.27 29,104,628
Sep 05 2019 6.56 0.83 14.49% 6.07 6.65 5.88 28,492,105
Sep 04 2019 5.73 -0.26 -4.34% 6.07 6.19 5.67 16,612,352
Sep 03 2019 5.99 0.00 +0.00% 6.08 6.28 5.77 0
Sep 03 2019 5.99 -0.36 -5.67% 6.08 6.28 5.77 22,521,058
Sep 02 2019 6.35 0.00 +0.00% 6.57 6.61 6.16 0
Aug 30 2019 6.35 -0.17 -2.61% 6.57 6.61 6.16 13,761,916
Aug 29 2019 6.52 0.52 8.67% 6.02 6.625 5.90 23,554,091
Aug 28 2019 6.00 0.05 0.84% 5.89 6.24 5.78 16,706,263
Aug 27 2019 5.95 -0.63 -9.57% 6.51 6.61 5.90 21,236,331
Aug 26 2019 6.58 0.00 0.0% 6.51 6.70 6.32 13,036,559
Aug 23 2019 6.58 -0.90 -12.03% 7.29 7.56 6.49 20,154,593
Aug 22 2019 7.48 0.20 2.75% 7.39 7.54 7.21 7,939,378
Aug 21 2019 7.28 0.08 1.11% 7.32 7.49 7.15 7,467,350
Aug 20 2019 7.20 -0.72 -9.09% 7.75 7.77 7.06 13,333,896
Aug 19 2019 7.92 0.26 3.39% 8.07 8.199 7.57 16,525,605
Aug 16 2019 7.66 0.34 4.64% 7.60 7.78 7.37 11,421,912
Aug 15 2019 7.32 -0.24 -3.17% 7.66 7.77 7.20 15,547,381
Aug 14 2019 7.56 -0.01 -0.13% 7.18 7.64 7.02 19,571,991
Aug 13 2019 7.57 0.00 +0.00% 6.83 7.99 6.57 0
Aug 13 2019 7.57 0.52 7.38% 6.83 7.99 6.57 29,749,629
Aug 12 2019 7.05 0.22 3.22% 6.74 7.13 6.57 16,141,790
Aug 09 2019 6.83 0.23 3.48% 6.74 6.88 6.53 14,464,995
Aug 08 2019 6.60 -0.32 -4.62% 7.08 7.24 6.54 23,584,919
Aug 07 2019 6.9199 -0.46 -6.23% 6.72 7.50 6.40 30,191,758
Aug 06 2019 7.38 0.00 0.0% 7.46 7.68 7.32 9,808,303
Aug 05 2019 7.38 -0.85 -10.33% 7.55 7.88 7.11 17,169,511
Aug 02 2019 8.23 0.09 1.11% 8.37 8.39 7.91 9,181,388
Aug 01 2019 8.14 -1.48 -15.38% 10.05 10.09 8.02 24,236,040
Jul 31 2019 9.62 1.32 15.9% 8.49 9.66 8.29 22,619,023
Jul 30 2019 8.30 0.00 +0.00% 8.34 8.50 8.22 0
Jul 30 2019 8.30 -0.12 -1.43% 8.34 8.50 8.22 5,767,057
Jul 29 2019 8.42 -0.57 -6.34% 8.82 8.975 8.38 6,625,027
Jul 26 2019 8.99 0.21 2.39% 8.67 8.99 8.53 8,276,980
Jul 25 2019 8.78 0.64 7.86% 8.30 8.85 8.02 10,884,112


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.