Quantcast

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

(ETF)
JDST 
$54.0605
*  
1.0305
1.94%
Get JDST Alerts
*Delayed - data as of Jul. 18, 2018 10:59 ET  -  Find a broker to begin trading JDST now


Community Rating:
View:    JDST 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:59 53.50 54.46 53 54.0605 127,902
07/17/2018 53.5 53.7 52.235 53.03 352,198
07/16/2018 51.77 52.5662 51.26 52.29 355,808
07/13/2018 51.03 51.29 50.25 51.08 457,557
07/12/2018 49.8 50.34 49.07 50.15 345,478
07/11/2018 48.52 51.05 48.05 50.87 1,154,485
07/10/2018 48 48.75 47.08 47.36 672,369
07/09/2018 45.86 47.289 45.2055 46.98 827,202
07/06/2018 47.74 47.89 46.4 47.13 898,863
07/05/2018 48.29 48.6047 47.5708 47.91 954,763
07/03/2018 50.82 51 48.96 49.36 848,442
07/02/2018 52.04 53.08 51.3708 52.24 510,661
06/29/2018 52.59 52.59 50.13 50.8 546,568
06/28/2018 52.89 53.7728 52.62 53.04 179,613
06/27/2018 52.67 53.53 51.6498 53.4 461,321
06/26/2018 52.63 52.86 51.5642 52.02 370,704
06/25/2018 50.7 51.88 50.4302 51.53 388,039
06/22/2018 51.81 51.81 50.21 50.44 525,868
06/21/2018 52.69 52.9 51.411 52.17 365,072
06/20/2018 51.73 53.22 51.0324 52.76 360,362
06/19/2018 52.04 52.1752 51.11 51.65 352,137
06/18/2018 51 51 50.01 50.7 432,454
06/15/2018 50 51.33 50 50.57 865,147
06/14/2018 48.75 48.961 48.02 48.59 773,097
06/13/2018 50 52.22 48.85 49.38 954,328
06/12/2018 49.81 50.28 49.28 50.04 536,046
06/11/2018 50.23 50.56 48.75 49.45 574,837
06/08/2018 49.93 50.61 49.86 50.53 448,091
06/07/2018 49.14 50 49.01 49.6 465,798
06/06/2018 49.2 50.22 48.83 49.34 714,373
06/05/2018 50.22 50.93 49.31 49.6 583,002
06/04/2018 48.9 50.45 48.88 50.35 548,034
06/01/2018 50.66 51.57 49.58 50.4 794,963
05/31/2018 49.45 50.67 48.97 50.57 504,082
05/30/2018 50.3 50.39 48.8 49.01 636,867
05/29/2018 51.53 51.96 49.8 51.08 794,177
05/25/2018 48.35 50.26 48.35 49.86 970,834
05/24/2018 48.73 48.96 47.29 47.35 950,922
05/23/2018 51.12 51.38 48.9754 49.27 698,234
05/22/2018 49.05 50.79 48.6 50.71 715,261
05/21/2018 50.18 50.8 49 49.1 623,096
05/18/2018 51.16 51.51 49.31 50.22 764,067
05/17/2018 50.2 50.9155 50.15 50.2 638,402
05/16/2018 50.1 50.54 49.22 50.31 757,613
05/15/2018 50.13 51.37 49.46 50.26 1,542,857
05/14/2018 45.84 47.625 45.65 47.2 862,541
05/11/2018 44.61 46.53 44.45 45.98 979,246
05/10/2018 46.6 46.6 45.02 45.09 1,623,140
05/09/2018 47.51 48.42 46.66 47.9 898,305
05/08/2018 48.97 50.09 47.04 47.87 1,394,336
05/07/2018 48.26 48.3793 47.1 48.22 550,255
05/04/2018 48.39 49.04 47.101 47.4 889,110
05/03/2018 47 48.72 46.8237 47.73 903,748
05/02/2018 50.64 50.7 46.3063 49.55 1,903,715
05/01/2018 52.72 53.2183 51.05 51.14 1,138,476
04/30/2018 51.69 52.3 50.7 52.05 1,110,089
04/27/2018 49.31 50.46 49.31 49.7 402,017
04/26/2018 49.84 51 49.25 50.08 682,525
04/25/2018 51 51.67 49.52 50.75 1,202,781
04/24/2018 50 50.34 48.65 49.03 823,439
04/23/2018 49.47 50.9304 49.47 50.69 1,507,227
04/20/2018 47.16 48.39 47.1 47.78 1,261,014
04/19/2018 45.66 47.3 44.37 45.56 1,547,925
04/18/2018 45.9 46.25 44.4 46.09 2,020,284
04/17/2018 48.6 48.94 46.58 47.17 1,233,526
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JDST

Research Brokers before you trade

Want to trade FX?

Smart Portfolio