Direxion Daily Junior Gold Miners Index Bear 2X Share (JDST)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.69 | 789.627659574 | 3.76 | 39.46 | 3.715 | 2809211 | 13.39299386 | SP |
| 4 | 29.78 | 811.444141689 | 3.67 | 39.46 | 3.65 | 7853527 | 4.64045742 | SP |
| 12 | 29.645 | 779.106438896 | 3.805 | 39.46 | 3.2 | 10580543 | 4.06592684 | SP |
| 26 | 27.43 | 455.647840532 | 6.02 | 39.46 | 3.2 | 9997171 | 5.11712733 | SP |
| 52 | 26.74 | 398.509687034 | 6.71 | 39.46 | 3.2 | 8695345 | 5.85234124 | SP |
| 156 | 23.67 | 242.024539877 | 9.78 | 39.46 | 3.2 | 5782871 | 7.89390187 | SP |
| 260 | 5.62 | 20.1940352138 | 27.83 | 44.8 | 1.12 | 6344050 | 8.77315204 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 33.479999 | -1.55 | -4.42 | 34.34 | 34.485 | 32.89 | 856068 |
| 1720040640 | 35.03 | -3.85 | -9.90 | 37.19 | 37.3 | 34.87 | 899053 |
| 1719959400 | 38.88 | 0.45 | 1.17 | 38.84 | 39.46 | 37.74 | 1209351 |
| 1719873000 | 38.43 | 34.63 | 911.32 | 37.85 | 38.8749 | 37.3682 | 1066173 |
| 1719613800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719527400 | 3.8 | -0.11 | -2.81 | 3.82 | 3.82 | 3.73 | 7139957 |
| 1719441000 | 3.91 | 0.03 | 0.77 | 4 | 4.03 | 3.885 | 6598592 |
| 1719354600 | 3.88 | 0.04 | 1.04 | 3.82 | 3.9 | 3.82 | 7983580 |
| 1719268200 | 3.84 | -0.01 | -0.26 | 3.76 | 3.865 | 3.73 | 7332116 |
| 1719009000 | 3.85 | 0.17 | 4.62 | 3.72 | 3.89 | 3.715 | 8925460 |
| 1718922600 | 3.68 | -0.22 | -5.64 | 3.81 | 3.86 | 3.655 | 10050094 |
| 1718749800 | 3.9 | -0.12 | -2.99 | 4.0599999 | 4.08 | 3.85 | 11501232 |
| 1718663400 | 4.0199999 | 0.06 | 1.52 | 4.01 | 4.14 | 3.99 | 7851611 |
| 1718404200 | 3.96 | -0.07 | -1.74 | 3.94 | 4.08 | 3.94 | 9913526 |
| 1718317800 | 4.03 | 0.16 | 4.13 | 3.93 | 4.08 | 3.81 | 9525212 |
| 1718231400 | 3.87 | -0.04 | -1.02 | 3.71 | 3.915 | 3.6522 | 14300383 |
| 1718145000 | 3.91 | 0.09 | 2.36 | 3.9 | 3.99 | 3.89 | 7754774 |
| 1718058600 | 3.82 | -0.11 | -2.80 | 3.88 | 3.98 | 3.82 | 10988934 |
| 1717799400 | 3.93 | 0.51 | 14.91 | 3.67 | 3.95 | 3.65 | 11600178 |
| 1717713000 | 3.42 | -0.21 | -5.79 | 3.61 | 3.62 | 3.4 | 10245798 |
| 1717626600 | 3.63 | -0.15 | -3.97 | 3.73 | 3.8 | 3.6103 | 10896789 |
| 1717540200 | 3.78 | 0.28 | 8.00 | 3.63 | 3.82 | 3.61 | 13783631 |
| 1717453800 | 3.5 | 0.02 | 0.57 | 3.47 | 3.5451 | 3.45 | 13700841 |
| 1717194600 | 3.48 | 0.03 | 0.87 | 3.38 | 3.55 | 3.34 | 9698522 |
| 1717108200 | 3.45 | -0.07 | -1.99 | 3.5 | 3.51 | 3.38 | 10134720 |
| 1717021800 | 3.52 | 0.16 | 4.76 | 3.46 | 3.53 | 3.4 | 10459290 |
| 1716935400 | 3.36 | -0.2 | -5.62 | 3.38 | 3.45 | 3.33 | 11821876 |
| 1716589800 | 3.56 | -0.13 | -3.52 | 3.56 | 3.6 | 3.51 | 8347375 |
| 1716503400 | 3.69 | 0.17 | 4.83 | 3.53 | 3.71 | 3.48 | 19413991 |
| 1716417000 | 3.52 | 0.27 | 8.31 | 3.35 | 3.56 | 3.3424999 | 13715562 |
| 1716330600 | 3.25 | 0 | 0.00 | 3.2599999 | 3.31 | 3.22 | 10033744 |
| 1716244200 | 3.25 | -0.08 | -2.40 | 3.3 | 3.39 | 3.2 | 8609038 |
| 1715985000 | 3.33 | -0.33 | -9.02 | 3.54 | 3.5598 | 3.32 | 14639208 |
| 1715898600 | 3.66 | 0.02 | 0.55 | 3.66 | 3.7502 | 3.61 | 18074453 |
| 1715812200 | 3.64 | -0.13 | -3.45 | 3.7 | 3.85 | 3.6 | 13701476 |
| 1715725800 | 3.77 | -0.13 | -3.33 | 3.85 | 3.8899 | 3.76 | 5919628 |
| 1715639400 | 3.9 | 0.09 | 2.36 | 3.85 | 3.955 | 3.7701 | 7750342 |
| 1715380200 | 3.81 | 0.05 | 1.33 | 3.67 | 3.81 | 3.666 | 14623969 |
| 1715293800 | 3.76 | -0.34 | -8.29 | 4.04 | 4.04 | 3.75 | 9962933 |
| 1715207400 | 4.1 | -0.01 | -0.24 | 4.16 | 4.2 | 4.01 | 8448004 |
| 1715121000 | 4.11 | 0.01 | 0.24 | 4.14 | 4.17 | 4.0599999 | 10309999 |
| 1715034600 | 4.1 | -0.25 | -5.75 | 4.142 | 4.16 | 4.0599999 | 12348494 |
| 1714775400 | 4.35 | 0.03 | 0.69 | 4.28 | 4.42 | 4.22 | 10174680 |
| 1714689000 | 4.32 | -0.01 | -0.23 | 4.42 | 4.4601 | 4.24 | 9112229 |
| 1714602600 | 4.33 | -0.06 | -1.37 | 4.29 | 4.42 | 4.075 | 17842315 |
| 1714516200 | 4.39 | 0.41 | 10.30 | 4.21 | 4.41 | 4.155 | 12155340 |
| 1714429800 | 3.98 | -0.06 | -1.49 | 4.0199999 | 4.1494 | 3.95 | 11705298 |
| 1714170600 | 4.04 | -0.07 | -1.70 | 4.04 | 4.1699 | 3.99 | 10308802 |
| 1714084200 | 4.11 | -0.2 | -4.64 | 4.34 | 4.43 | 4.085 | 15392703 |
| 1713997800 | 4.3099999 | 0.03 | 0.70 | 4.34 | 4.3753 | 4.26 | 10021119 |
| 1713911400 | 4.28 | -0.2 | -4.46 | 4.53 | 4.565 | 4.25 | 13065752 |
| 1713825000 | 4.48 | 0.37 | 9.00 | 4.45 | 4.5199999 | 4.3099999 | 8812039 |
| 1713565800 | 4.11 | -0.1 | -2.38 | 4.18 | 4.2099 | 4.03 | 10660596 |
| 1713479400 | 4.21 | -0.03 | -0.71 | 4.12 | 4.28 | 4.11 | 8008374 |
| 1713393000 | 4.24 | -0.15 | -3.42 | 4.25 | 4.36 | 4.09 | 13931235 |
| 1713306600 | 4.39 | 0.16 | 3.78 | 4.35 | 4.5368 | 4.32 | 12960515 |
| 1713220200 | 4.23 | 0.1 | 2.42 | 4.0599999 | 4.3697 | 4.04 | 19809960 |
| 1712961000 | 4.13 | 0.16 | 4.03 | 3.805 | 4.2 | 3.645 | 15467729 |
| 1712874600 | 3.97 | -0.21 | -5.02 | 4.05 | 4.22 | 3.97 | 8446471 |
| 1712788200 | 4.18 | 0.16 | 3.98 | 4.25 | 4.33 | 4.05 | 10721629 |
| 1712701800 | 4.0199999 | -0.15 | -3.60 | 4.05 | 4.085 | 3.91 | 7003621 |
| 1712615400 | 4.17 | -0.02 | -0.48 | 4.12 | 4.28 | 4.03 | 6712772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
