Direxion Daily Gold Mine... Historical Data - DUST

DUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 2.27 -0.27 -10.63% 2.32 2.4317 2.20 24,349,353
Apr 03 2020 2.54 0.01 0.4% 2.49 2.61 2.37 15,147,830
Apr 02 2020 2.53 -0.23 -8.33% 2.62 2.75 2.39 25,703,811
Apr 01 2020 2.76 -0.25 -8.31% 3.05 3.07 2.72 20,208,420
Mar 31 2020 3.01 0.17 5.99% 2.99 3.10 2.70 23,283,844
Mar 30 2020 2.84 0.10 3.65% 2.72 3.02 2.45 25,750,446
Mar 27 2020 2.74 0.45 19.65% 2.50 2.84 2.3621 38,581,061
Mar 26 2020 2.29 0.05 2.23% 2.10 2.48 2.04 30,295,625
Mar 25 2020 2.24 -0.26 -10.4% 2.57 2.85 2.04 39,940,172
Mar 24 2020 2.50 -2.15 -46.24% 3.10 4.15 2.25 51,790,549
Mar 23 2020 4.65 -0.97 -17.26% 5.02 6.60 4.00 22,827,088
Mar 20 2020 5.62 0.50 9.77% 4.52 5.97 4.25 20,823,423
Mar 19 2020 5.12 -0.88 -14.67% 5.35 6.58 4.04 26,295,527
Mar 18 2020 6.00 1.95 48.15% 4.65 6.72 3.95 37,758,897
Mar 17 2020 4.05 -2.90 -41.73% 7.04 8.29 4.00 37,810,165
Mar 16 2020 6.95 -6.06 -46.58% 17.80 18.75 5.50 21,552,535
Mar 13 2020 13.01 2.12 19.47% 8.25 14.25 8.00 27,602,670
Mar 12 2020 10.89 3.42 45.79% 9.10 10.89 7.40 35,531,349
Mar 11 2020 7.4698 1.66 28.57% 6.09 7.47 5.78 37,874,461
Mar 10 2020 5.81 -0.02 -0.34% 5.68 6.46 5.47 20,798,347
Mar 09 2020 5.83 0.90 18.25% 5.34 5.95 4.98 24,934,372
Mar 06 2020 4.9302 0.18 3.79% 4.65 5.35 4.55 29,872,229
Mar 05 2020 4.75 -0.39 -7.59% 4.88 5.14 4.68 30,448,013
Mar 04 2020 5.14 -0.13 -2.47% 5.13 5.53 5.02 22,132,094
Mar 03 2020 5.27 -0.96 -15.41% 5.91 6.1301 4.67 50,934,417
Mar 02 2020 6.23 -0.72 -10.36% 6.45 6.72 6.12 19,106,280
Feb 28 2020 6.9498 1.05 17.79% 6.72 7.62 5.97 51,558,390
Feb 27 2020 5.90 0.89 17.76% 4.80 5.93 4.75 30,978,327
Feb 26 2020 5.01 0.08 1.62% 5.00 5.135 4.66 15,803,820
Feb 25 2020 4.93 0.38 8.35% 4.77 5.01 4.4707 21,509,188
Feb 24 2020 4.55 -0.14 -2.99% 4.17 4.70 4.06 24,001,033
Feb 21 2020 4.69 -0.51 -9.81% 4.90 5.04 4.68 25,307,493
Feb 20 2020 5.20 0.00 0.0% 5.22 5.30 4.99 17,974,302
Feb 19 2020 5.20 -0.30 -5.45% 5.39 5.48 5.15 16,627,616
Feb 18 2020 5.50 -0.55 -9.09% 5.87 6.05 5.45 20,611,718
Feb 17 2020 6.05 0.00 +0.00% 6.02 6.12 5.945 0
Feb 14 2020 6.05 0.01 0.17% 6.02 6.12 5.945 7,576,923
Feb 13 2020 6.04 -0.11 -1.79% 6.00 6.105 5.86 8,604,352
Feb 12 2020 6.15 0.15 2.5% 6.02 6.18 5.98 9,306,224
Feb 11 2020 6.00 -0.01 -0.17% 6.05 6.20 5.91 10,191,798
Feb 10 2020 6.01 -0.27 -4.3% 6.12 6.26 5.92 9,260,713
Feb 07 2020 6.28 0.28 4.67% 5.90 6.30 5.84 10,561,116
Feb 06 2020 6.00 -0.24 -3.85% 6.09 6.19 5.93 8,641,138
Feb 05 2020 6.24 0.02 0.32% 6.24 6.39 6.04 7,216,170
Feb 04 2020 6.22 0.32 5.42% 6.14 6.405 5.93 15,456,273
Feb 03 2020 5.90 0.26 4.61% 5.80 6.01 5.72 9,840,592
Jan 31 2020 5.64 -0.22 -3.75% 5.76 5.83 5.52 11,335,555
Jan 30 2020 5.86 0.08 1.38% 5.67 5.90 5.61 11,475,359
Jan 29 2020 5.78 -0.35 -5.71% 6.08 6.15 5.72 11,068,777
Jan 28 2020 6.13 0.48 8.49% 5.85 6.15 5.66 12,501,693
Jan 27 2020 5.6501 0.07 1.26% 5.34 5.7375 5.18 12,927,404
Jan 24 2020 5.58 -0.36 -6.06% 5.92 5.95 5.52 13,493,718
Jan 23 2020 5.94 0.14 2.41% 5.91 5.97 5.64 13,442,602
Jan 22 2020 5.80 0.04 0.69% 5.77 5.91 5.71 7,904,665
Jan 21 2020 5.76 -0.31 -5.11% 6.19 6.21 5.72 14,293,983
Jan 20 2020 6.07 0.00 +0.00% 5.90 6.1454 5.79 0
Jan 17 2020 6.07 0.12 2.02% 5.90 6.1454 5.79 10,052,733
Jan 16 2020 5.95 0.08 1.36% 5.99 6.105 5.87 10,476,585
Jan 15 2020 5.87 -0.33 -5.32% 6.08 6.25 5.79 12,981,291
Jan 14 2020 6.20 -0.35 -5.34% 6.60 6.65 6.16 10,922,152
Jan 13 2020 6.55 0.49 8.09% 6.21 6.56 6.17 11,732,601
Jan 10 2020 6.06 -0.24 -3.81% 6.25 6.44 6.02 13,389,017
Jan 09 2020 6.30 0.13 2.11% 6.35 6.40 6.1201 11,944,974
Jan 08 2020 6.17 0.67 12.18% 5.59 6.29 5.36 25,003,144


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.