Quantcast

Direxion Daily Gold Miners Index Bear 3X Shares Historical Stock Prices

(ETF)
DUST 
$27.96
*  
1.20
4.48%
Get DUST Alerts
*Delayed - data as of Dec. 14, 2018 10:21 ET  -  Find a broker to begin trading DUST now


Community Rating:
View:    DUST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:21 27.67 28.34 27.50 27.96 1,117,576
12/13/2018 27.49 27.52 26.76 26.76 2,235,721
12/12/2018 28.53 28.53 26.74 26.88 3,141,818
12/11/2018 27.94 28.94 27.19 28.64 2,387,558
12/10/2018 28.59 28.8169 26.46 28.11 3,150,565
12/07/2018 29.47 29.82 27.33 27.84 3,957,717
12/06/2018 30.32 31.11 29.29 30.18 2,989,066
12/04/2018 30.34 31.02 29.86 30.6 2,879,245
12/03/2018 31.6 32.87 31.17 31.44 1,754,598
11/30/2018 33.43 34.74 32.75 33.25 1,652,201
11/29/2018 31.5 32.83 31.08 32.72 1,218,462
11/28/2018 35.18 35.28 31.19 31.95 2,301,202
11/27/2018 32.49 35.3 32.42 34.45 2,059,075
11/26/2018 31.79 32.76 30.56 32.58 1,801,249
11/23/2018 30.65 32.4219 30.3 32.09 1,882,335
11/21/2018 31.72 31.88 29.45 29.98 2,915,198
11/20/2018 31.59 34.18 31.59 32.5 2,359,217
11/19/2018 32.3 32.39 30.76 32.09 2,179,871
11/16/2018 32.1 32.6 31.495 32.18 3,386,266
11/15/2018 34.56 35.15 33.42 33.66 1,588,045
11/14/2018 38 38.05 33.65 35.22 3,059,083
11/13/2018 36.38 38.5 35.81 37.59 2,310,770
11/12/2018 35.43 36.56 35 36.44 1,805,580
11/09/2018 34.47 35.47 33.8 34.26 2,824,712
11/08/2018 33.56 33.58 31.95 32.42 2,125,134
11/07/2018 31.81 32.95 31.5 32.78 1,721,745
11/06/2018 31.65 32.771 31.06 32.25 1,914,901
11/05/2018 32 32.58 30.4115 31.48 1,847,461
11/02/2018 31.92 32.499 31.1101 31.34 2,187,442
11/01/2018 33.22 33.49 31 31.63 3,209,406
10/31/2018 35.44 36.5396 35 35.17 1,857,987
10/30/2018 34.91 35.65 33.3187 33.9 1,974,688
10/29/2018 34.5 35.65 32.37 34.51 2,576,423
10/26/2018 33.94 34.595 31.4701 34.35 3,619,801
10/25/2018 30.47 35.16 30.2879 34.61 3,140,143
10/24/2018 29.75 30.9092 28.95 30.71 1,859,690
10/23/2018 28.35 30.37 27.69 29.59 2,130,958
10/22/2018 30.38 31.47 30.17 30.67 2,043,578
10/19/2018 29.36 30.14 28.84 29.92 2,004,449
10/18/2018 30.64 31.07 28.444 30.06 2,782,489
10/17/2018 30.2 31.08 29.02 30.55 2,841,877
10/16/2018 29.08 31.05 28.575 29.99 3,287,319
10/15/2018 29.83 30.3201 28.2 29.78 3,594,071
10/12/2018 31.4 33.4496 30.7101 31.2 2,773,933
10/11/2018 36.1 36.95 30.01 30.82 4,147,498
10/10/2018 40.23 41.4025 37.77 38.23 1,557,159
10/09/2018 38.72 40.45 38.46 39.82 1,213,907
10/08/2018 40.05 41.01 37.76 37.77 2,063,126
10/05/2018 37.16 38.629 36.78 38.33 979,986
10/04/2018 36.72 38.55 36.27 37.66 1,938,387
10/03/2018 35.69 37.58 34.927 37.37 1,920,650
10/02/2018 37.36 37.82 35.74 35.93 2,845,053
10/01/2018 39.78 39.7988 38.61 39.16 1,464,506
09/28/2018 39.44 39.6 38.11 39.29 1,459,940
09/27/2018 41.32 41.7 39.51 40.32 1,995,643
09/26/2018 38.25 40.07 37.45 39.83 2,108,651
09/25/2018 36.74 37.865 35.82 37.27 1,708,482
09/24/2018 37.12 37.9775 35.79 37.87 1,777,283
09/21/2018 38.73 39.3499 36.894 37.72 2,146,114
09/20/2018 36.75 38.43 35.85 36.87 1,571,155
09/19/2018 39.39 39.4786 36.63 37.87 1,825,626
09/18/2018 40.98 41.4799 39.7793 40.4 1,633,244
09/17/2018 42.21 43.018 40.1 40.87 1,875,012
09/14/2018 42.54 43.62 41.641 43.22 1,413,405
09/13/2018 40.35 43.45 40.16 42.54 1,260,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio