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 | 4.02 | 15.4674874952 | 25.99 | 30.93 | 25.99 | 663704 | 28.72875512 | SP |
| 4 | 4.22 | 16.3629313687 | 25.79 | 30.93 | 23.2 | 638424 | 26.86612135 | SP |
| 12 | 5.82 | 24.0595287309 | 24.19 | 30.93 | 20.215 | 846132 | 25.39908355 | SP |
| 26 | -8.09 | -21.2335958005 | 38.1 | 40.61 | 20.215 | 1337783 | 31.67928631 | SP |
| 52 | -23.19 | -43.5902255639 | 53.2 | 80 | 20.215 | 5746366 | 48.920029 | SP |
| 156 | -91.19 | -75.2392739274 | 121.2 | 188.9 | 20.215 | 5518620 | 74.29609934 | SP |
| 260 | -99.19 | -76.7724458204 | 129.2 | 448 | 11.2 | 5914988 | 80.45638528 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733959800 | 23.46 | -1.43 | -5.75 | 24.42 | 24.79 | 23.2 | 700132 |
| 1733873400 | 24.89 | -0.02 | -0.08 | 24.37 | 24.98 | 23.9343 | 584427 |
| 1733787000 | 24.91 | -2.22 | -8.18 | 25.43 | 25.43 | 23.5 | 1086232 |
| 1733527800 | 27.13 | 1.21 | 4.67 | 26.15 | 27.37 | 26.0803 | 490567 |
| 1733441400 | 25.92 | -0.25 | -0.96 | 26.02 | 26.359 | 25.25 | 502106 |
| 1733355000 | 26.17 | 0.02 | 0.08 | 26.01 | 26.25 | 25.51 | 723888 |
| 1733268600 | 26.15 | -1.52 | -5.49 | 27.11 | 27.11 | 25.38 | 513973 |
| 1733182200 | 27.67 | 0.87 | 3.25 | 26.99 | 27.86 | 26.95 | 386767 |
| 1732917840 | 26.8 | -0.58 | -2.12 | 26.7 | 27.0299 | 26.415 | 203098 |
| 1732750200 | 27.38 | -0.59 | -2.11 | 27.39 | 27.61 | 26.64 | 785531 |
| 1732663800 | 27.97 | 0.2 | 0.72 | 28.01 | 28.278 | 27.63 | 433393 |
| 1732577400 | 27.77 | 1.62 | 6.20 | 27.7 | 28.26 | 27.35 | 998115 |
| 1732318200 | 26.15 | 0.06 | 0.23 | 25.79 | 26.4 | 25.45 | 743717 |
| 1732231800 | 26.09 | -0.8 | -2.98 | 26.21 | 26.92 | 25.97 | 896941 |
| 1732145400 | 26.89 | 0.63 | 2.40 | 26.69 | 27.04 | 26.5 | 483932 |
| 1732059000 | 26.26 | -0.97 | -3.56 | 26.54 | 27.42 | 26.26 | 522526 |
| 1731972600 | 27.23 | -2.94 | -9.74 | 28.37 | 28.37 | 26.525 | 659832 |
| 1731713400 | 30.17 | 0.31 | 1.04 | 29.4 | 30.37 | 28.86 | 414114 |
| 1731627000 | 29.86 | -0.34 | -1.13 | 30.4 | 30.6 | 29.4 | 844447 |
| 1731540600 | 30.2 | 1.19 | 4.10 | 28.3 | 30.2 | 28.055 | 517985 |
| 1731454200 | 29.01 | 1.09 | 3.90 | 28.37 | 29.74 | 28.24 | 1072063 |
| 1731367800 | 27.92 | 2.59 | 10.23 | 27.1 | 28.98 | 26.73 | 1056014 |
| 1731108600 | 25.33 | 0.85 | 3.47 | 24.98 | 25.9202 | 24.78 | 1136885 |
| 1731022200 | 24.48 | -1.33 | -5.15 | 25.28 | 25.89 | 24.24 | 823463 |
| 1730935800 | 25.81 | 1.63 | 6.74 | 26.6 | 27 | 25.35 | 1181016 |
| 1730849400 | 24.18 | -0.1 | -0.41 | 23.79 | 24.44 | 23.34 | 570061 |
| 1730763000 | 24.28 | 0.16 | 0.66 | 23.57 | 24.4 | 23.415 | 800694 |
| 1730500200 | 24.12 | 0.75 | 3.21 | 23.11 | 24.1289 | 22.87 | 684582 |
| 1730413800 | 23.37 | 1.23 | 5.56 | 22.8 | 24.09 | 22.8 | 1065209 |
| 1730327400 | 22.14 | 0.55 | 2.55 | 21.58 | 22.81 | 21.58 | 799981 |
| 1730241000 | 21.59 | -0.89 | -3.96 | 22.13 | 22.3 | 21.495 | 1019465 |
| 1730154600 | 22.48 | 0.21 | 0.94 | 22.37 | 22.6 | 22.07 | 656271 |
| 1729895400 | 22.27 | 0.68 | 3.15 | 21.88 | 22.47 | 21.45 | 830501 |
| 1729809000 | 21.59 | 0.25 | 1.17 | 20.8 | 22.4 | 20.77 | 1307296 |
| 1729722600 | 21.34 | 0.92 | 4.51 | 20.92 | 21.76 | 20.9 | 1535241 |
| 1729636200 | 20.42 | -0.96 | -4.49 | 20.78 | 20.78 | 20.215 | 1336467 |
| 1729549800 | 21.38 | -0.19 | -0.88 | 20.89 | 21.52 | 20.4599 | 1201810 |
| 1729290600 | 21.57 | -2.25 | -9.45 | 23.31 | 23.35 | 21.35 | 1487159 |
| 1729204200 | 23.82 | -0.64 | -2.62 | 24 | 24.22 | 23.29 | 871214 |
| 1729117800 | 24.46 | -0.43 | -1.73 | 24.26 | 24.48 | 23.45 | 1090384 |
| 1729031400 | 24.89 | -0.67 | -2.62 | 25.53 | 25.865 | 24.83 | 1233799 |
| 1728945000 | 25.56 | -0.08 | -0.31 | 25.77 | 26.2 | 25.26 | 747015 |
| 1728685800 | 25.64 | -0.29 | -1.12 | 25.59 | 25.7 | 24.99 | 621803 |
| 1728599400 | 25.93 | -1.99 | -7.13 | 27.54 | 27.89 | 25.77 | 722995 |
| 1728513000 | 27.92 | 0.27 | 0.98 | 27.99 | 28.8601 | 27.91 | 616156 |
| 1728426600 | 27.65 | 0.07 | 0.25 | 27.77 | 28.69 | 27.55 | 1059096 |
| 1728340200 | 27.58 | 0.92 | 3.45 | 27.11 | 27.96 | 27.0101 | 919061 |
| 1728081000 | 26.66 | -0.07 | -0.26 | 26.77 | 26.96 | 25.37 | 1253007 |
| 1727994600 | 26.73 | 0.94 | 3.64 | 26.45 | 27.21 | 26.42 | 1642876 |
| 1727908200 | 25.79 | 0.34 | 1.34 | 25.51 | 26.245 | 25.1446 | 775520 |
| 1727821800 | 25.45 | -0.95 | -3.60 | 25.62 | 26.24 | 25.0499 | 1109922 |
| 1727735400 | 26.4 | 0.82 | 3.21 | 26 | 27.0499 | 25.81 | 877684 |
| 1727476200 | 25.58 | 1.48 | 6.14 | 24.19 | 25.8 | 23.99 | 1347216 |
| 1727389800 | 24.1 | -0.66 | -2.67 | 24.08 | 24.5721 | 23.5789 | 1309713 |
| 1727303400 | 24.76 | 0.54 | 2.23 | 24.35 | 24.855 | 24.06 | 1263025 |
| 1727217000 | 24.22 | -2.35 | -8.84 | 25.8 | 26.02 | 24.07 | 1722106 |
| 1727130600 | 26.57 | 0.48 | 1.84 | 25.98 | 26.63 | 25.275 | 1003712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
