DUST

Direxion Daily Gold Mine... Historical Data

DUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 17.31 0.49 2.91% 16.64 17.35 16.4003 6,734,628
Sep 17 2020 16.82 0.62 3.83% 16.95 17.30 16.5401 7,214,037
Sep 16 2020 16.20 0.00 0.0% 15.75 16.37 15.605 8,699,578
Sep 15 2020 16.20 -0.03 -0.18% 15.85 16.43 15.61 8,615,734
Sep 14 2020 16.23 -1.41 -7.99% 17.05 17.4599 16.19 7,080,438
Sep 11 2020 17.64 0.36 2.08% 17.06 17.83 16.65 6,921,370
Sep 10 2020 17.28 0.59 3.54% 16.3569 17.39 16.2002 9,222,745
Sep 09 2020 16.69 -1.64 -8.95% 17.88 18.66 16.59 7,885,739
Sep 08 2020 18.33 0.23 1.27% 19.09 19.405 17.57 7,491,327
Sep 07 2020 18.10 0.00 +0.00% 17.95 19.209 17.35 0
Sep 04 2020 18.10 0.47 2.67% 17.95 19.209 17.35 9,045,904
Sep 03 2020 17.63 0.34 1.97% 17.53 18.53 17.26 9,286,413
Sep 02 2020 17.29 0.03 0.17% 17.74 18.385 17.23 8,824,580
Sep 01 2020 17.26 0.00 +0.00% 16.17 17.73 16.17 0
Sep 01 2020 17.26 0.40 2.37% 16.17 17.73 16.17 8,013,444
Aug 31 2020 16.86 -0.25 -1.46% 16.96 17.16 16.42 7,564,321
Aug 28 2020 17.11 -1.19 -6.5% 17.40 17.77 16.8801 8,116,879
Aug 27 2020 18.30 0.90 5.17% 16.86 18.80 16.67 9,223,846
Aug 26 2020 17.40 -1.00 -5.43% 18.79 19.16 17.40 7,305,835
Aug 25 2020 18.40 0.05 0.27% 18.38 19.31 18.23 7,052,178
Aug 24 2020 18.35 0.18 0.99% 17.51 18.41 17.28 5,562,410
Aug 21 2020 18.17 0.91 5.27% 17.97 18.5023 17.70 8,548,882
Aug 20 2020 17.26 -0.95 -5.22% 18.05 18.50 17.14 11,774,962
Aug 19 2020 18.21 1.33 7.88% 17.15 18.34 16.85 14,546,023
Aug 18 2020 16.88 0.28 1.69% 15.72 17.30 15.72 9,776,181
Aug 17 2020 16.60 -2.04 -10.94% 17.36 18.20 16.575 8,434,776
Aug 14 2020 18.64 -0.11 -0.59% 18.91 19.61 18.54 8,419,581
Aug 13 2020 18.75 -1.37 -6.81% 19.40 19.74 18.375 13,917,725
Aug 12 2020 20.12 -0.28 -1.37% 19.05 20.2399 18.88 13,678,737
Aug 11 2020 20.40 2.83 16.11% 19.41 20.65 18.35 17,743,708
Aug 10 2020 17.57 0.28 1.62% 16.98 17.7299 16.18 9,951,969
Aug 07 2020 17.29 0.99 6.07% 17.01 17.71 16.38 14,432,141
Aug 06 2020 16.30 0.22 1.37% 15.44 16.73 15.44 11,280,337
Aug 05 2020 16.08 -0.12 -0.74% 15.44 16.41 15.1351 12,738,455
Aug 04 2020 16.20 -1.55 -8.73% 17.74 18.05 16.10 12,138,700
Aug 03 2020 17.75 0.50 2.9% 17.60 18.31 17.38 7,357,070
Jul 31 2020 17.25 -1.27 -6.86% 17.89 18.27 17.25 8,140,377
Jul 30 2020 18.52 1.22 7.05% 18.31 19.075 17.70 8,864,395
Jul 29 2020 17.30 0.30 1.76% 16.87 18.04 16.82 10,235,883
Jul 28 2020 17.00 0.27 1.61% 17.30 18.10 16.63 7,038,931
Jul 27 2020 16.73 -1.82 -9.81% 17.16 17.80 16.25 9,677,833
Jul 24 2020 18.55 -0.90 -4.63% 18.90 19.57 18.51 7,146,047
Jul 23 2020 19.45 0.79 4.23% 18.78 20.07 18.06 11,264,413
Jul 22 2020 18.66 -0.82 -4.21% 19.00 19.31 18.51 8,425,861
Jul 21 2020 19.48 -0.57 -2.84% 19.12 19.87 18.80 6,088,286
Jul 20 2020 20.05 -1.15 -5.42% 20.61 21.20 19.89 4,039,715
Jul 17 2020 21.20 -1.40 -6.19% 22.05 22.49 21.12 5,443,909
Jul 16 2020 22.60 0.63 2.87% 22.37 23.044 21.92 5,413,424
Jul 15 2020 21.97 -0.20 -0.9% 22.37 23.08 21.865 3,997,524
Jul 14 2020 22.17 -1.83 -7.63% 24.10 24.28 22.05 5,820,701
Jul 13 2020 24.00 1.46 6.48% 21.68 24.04 21.55 7,239,998
Jul 10 2020 22.54 0.47 2.13% 21.64 22.8706 21.57 4,444,312
Jul 09 2020 22.07 0.27 1.24% 21.50 23.11 21.31 6,951,292
Jul 08 2020 21.80 -1.66 -7.08% 22.50 23.30 21.61 6,500,896
Jul 07 2020 23.46 -1.16 -4.71% 24.75 25.55 23.03 5,437,494
Jul 06 2020 24.62 -0.73 -2.88% 24.44 25.62 24.13 3,728,018
Jul 03 2020 25.35 0.00 +0.00% 25.30 25.67 24.24 0
Jul 02 2020 25.35 0.25 1.0% 25.30 25.67 24.24 4,409,861
Jul 01 2020 25.10 0.25 1.01% 24.97 26.36 24.13 4,763,168
Jun 30 2020 24.85 -1.65 -6.23% 26.66 26.96 24.75 4,592,888
Jun 29 2020 26.50 -0.50 -1.85% 26.78 27.36 26.45 3,506,545
Jun 26 2020 27.00 -0.36 -1.32% 27.99 28.76 26.80 4,283,223
Jun 25 2020 27.36 -0.53 -1.9% 27.65 28.63 27.35 3,362,150
Jun 24 2020 27.8899 1.07 3.99% 27.20 28.39 26.30 4,574,640
Jun 23 2020 26.82 -0.82 -2.97% 26.78 27.50 26.05 3,029,887
Jun 22 2020 27.64 -2.17 -7.28% 28.49 29.66 26.74 4,183,213


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.