Direxion Daily Junior Gold Miners Index Bear 2X Share (JDST)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.29 | -10.2506714414 | 22.34 | 22.39 | 19.64 | 1392262 | 20.61761607 | SP |
| 4 | -1.16 | -5.46911834041 | 21.21 | 24.3895 | 19.64 | 1240093 | 21.29065744 | SP |
| 12 | -7.87 | -28.1876790831 | 27.92 | 32.14 | 19.64 | 921520 | 23.34905074 | SP |
| 26 | -11.45 | -36.3492063492 | 31.5 | 32.14 | 19.64 | 912004 | 24.5444028 | SP |
| 52 | -38.75 | -65.9013605442 | 58.8 | 60.1 | 19.64 | 4042043 | 39.74880902 | SP |
| 156 | -58.65 | -74.5235069886 | 78.7 | 188.9 | 19.64 | 5325729 | 72.1277979 | SP |
| 260 | -171.95 | -89.5572916667 | 192 | 448 | 11.2 | 5616654 | 78.77424727 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 20.05 | -1.69 | -7.77 | 21.31 | 21.4166 | 19.87 | 1277773 |
| 1741645800 | 21.74 | 1.56 | 7.73 | 20.46 | 22.14 | 20.36 | 1495989 |
| 1741390200 | 20.18 | -0.41 | -1.99 | 20.74 | 21.06 | 19.64 | 1211176 |
| 1741303800 | 20.59 | 0.22 | 1.08 | 20.7 | 20.82 | 19.93 | 1396213 |
| 1741217400 | 20.37 | -1.98 | -8.86 | 22.34 | 22.39 | 20.33 | 1612113 |
| 1741131000 | 22.35 | -0.78 | -3.37 | 22.52 | 23.59 | 21.77 | 1067557 |
| 1741044600 | 23.13 | 0.07 | 0.30 | 22.35 | 23.43 | 21.67 | 1280199 |
| 1740785400 | 23.06 | -0.16 | -0.69 | 24.01 | 24.3895 | 23.04 | 1103668 |
| 1740699000 | 23.22 | 1.82 | 8.50 | 22.15 | 23.3401 | 21.88 | 1344784 |
| 1740612600 | 21.4 | -0.53 | -2.42 | 22.51 | 22.6459 | 21.11 | 652128 |
| 1740526200 | 21.93 | 0.6 | 2.81 | 21.52 | 22.82 | 21.39 | 989863 |
| 1740439800 | 21.33 | -0.28 | -1.30 | 21.29 | 22.2999 | 21.12 | 718413 |
| 1740180600 | 21.61 | 1.58 | 7.89 | 20.21 | 21.73 | 20.21 | 1502366 |
| 1740094200 | 20.03 | -1.14 | -5.38 | 21.1 | 21.1101 | 19.66 | 1712632 |
| 1740007800 | 21.17 | 0.17 | 0.81 | 21.16 | 21.55 | 21.05 | 1419743 |
| 1739921400 | 21 | -0.5 | -2.33 | 20.87 | 21.3498 | 20.75 | 1199570 |
| 1739575800 | 21.5 | 1.4 | 6.97 | 19.97 | 21.5801 | 19.84 | 1523404 |
| 1739489400 | 20.1 | -0.22 | -1.08 | 20.24 | 20.83 | 20.06 | 748829 |
| 1739403000 | 20.32 | -0.63 | -3.01 | 21.21 | 21.29 | 19.99 | 1340795 |
| 1739316600 | 20.95 | 0.51 | 2.50 | 20.81 | 21.02 | 20.44 | 1058292 |
| 1739230200 | 20.44 | -0.93 | -4.35 | 20.21 | 20.61 | 19.97 | 1346213 |
| 1738971000 | 21.37 | 0.35 | 1.67 | 20.73 | 21.41 | 20.44 | 782255 |
| 1738884600 | 21.02 | 0.08 | 0.38 | 20.94 | 21.435 | 20.9199 | 828829 |
| 1738798200 | 20.94 | -1.06 | -4.82 | 21.58 | 21.58 | 20.31 | 1712868 |
| 1738711800 | 22 | -1.04 | -4.51 | 22.58 | 22.59 | 21.81 | 1290866 |
| 1738625400 | 23.04 | -0.68 | -2.87 | 23.49 | 23.745 | 22.28 | 1141819 |
| 1738366200 | 23.72 | 0.75 | 3.27 | 23.04 | 23.9293 | 22.7596 | 827163 |
| 1738279800 | 22.97 | -1.96 | -7.86 | 23.78 | 23.9999 | 22.385 | 1428004 |
| 1738193400 | 24.93 | -0.44 | -1.73 | 25.37 | 25.6399 | 24.48 | 792819 |
| 1738107000 | 25.37 | -0.63 | -2.42 | 25.95 | 26.11 | 25.16 | 840258 |
| 1738020600 | 26 | 1.35 | 5.48 | 25.61 | 26.65 | 25.25 | 867249 |
| 1737761400 | 24.65 | -0.54 | -2.14 | 24.65 | 24.88 | 24.39 | 1068640 |
| 1737675000 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1737588600 | 25.19 | -0.11 | -0.43 | 25.04 | 25.6 | 24.46 | 673457 |
| 1737502200 | 25.3 | -1.19 | -4.49 | 25.85 | 25.93 | 24.78 | 842464 |
| 1737156600 | 26.49 | -0.16 | -0.60 | 27 | 27.3 | 26.03 | 772116 |
| 1737070200 | 26.65 | 0.28 | 1.06 | 26.04 | 26.65 | 25.68 | 929664 |
| 1736983800 | 26.37 | -0.24 | -0.90 | 25.72 | 27.1 | 25.71 | 550638 |
| 1736897400 | 26.61 | -1.91 | -6.70 | 28.23 | 28.23 | 26.33 | 767709 |
| 1736811000 | 28.52 | 1.2 | 4.39 | 28.19 | 28.96 | 28.14 | 534603 |
| 1736551800 | 27.32 | 0.04 | 0.15 | 26.26 | 27.63 | 25.92 | 581605 |
| 1736379000 | 27.28 | -1.15 | -4.05 | 27.83 | 28.17 | 27.18 | 575352 |
| 1736292600 | 28.43 | -0.74 | -2.54 | 27.85 | 28.9 | 27.07 | 739405 |
| 1736206200 | 29.17 | 0.52 | 1.82 | 28.42 | 29.32 | 28.12 | 626945 |
| 1735947000 | 28.65 | 0.7 | 2.50 | 27.96 | 28.7 | 27.96 | 431634 |
| 1735860600 | 27.95 | -2.92 | -9.46 | 29.94 | 29.94 | 27.8 | 756109 |
| 1735687800 | 30.87 | -0.53 | -1.69 | 31.65 | 31.66 | 30.63 | 186900 |
| 1735601400 | 31.4 | 1.01 | 3.32 | 31.09 | 32.14 | 30.66 | 344810 |
| 1735342200 | 30.39 | 0.61 | 2.05 | 30.57 | 31.07 | 30.34 | 302241 |
| 1735255800 | 29.78 | -0.39 | -1.29 | 29.91 | 30.16 | 29.45 | 252795 |
| 1735077840 | 30.17 | 0.31 | 1.04 | 29.48 | 30.57 | 29.48 | 228571 |
| 1734996600 | 29.86 | -0.41 | -1.35 | 30.15 | 30.8156 | 29.7484 | 463126 |
| 1734737400 | 30.27 | -0.45 | -1.46 | 30.38 | 30.57 | 29.27 | 408933 |
| 1734651000 | 30.72 | 0.46 | 1.52 | 29.95 | 30.93 | 29.48 | 657746 |
| 1734564600 | 30.26 | 2.58 | 9.32 | 27.92 | 30.6 | 27.79 | 786834 |
| 1734478200 | 27.68 | 0.23 | 0.84 | 28.2 | 28.45 | 27.4 | 530735 |
| 1734391800 | 27.45 | 0.34 | 1.25 | 26.61 | 27.57 | 26.56 | 636364 |
| 1734132600 | 27.11 | 1.53 | 5.98 | 25.99 | 27.32 | 25.99 | 706842 |
| 1734046200 | 25.58 | 2.12 | 9.04 | 24.64 | 25.66 | 24.5603 | 659595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
