Direxion Daily Gold Miners Index Bear 2X Shares (DUST) Historical Stock Data
7.88 ↑0.04 (0.51%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DUST is down -0.68% a day on average. There have been 13 days where Direxion Daily Gold Miners Index Bear 2X Shares closed green and 17 days where DUST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 7.90 | 7.88 | ↓$0.02 (-0.25%) | 7.82 | 7.98 | 5.55M |
2024-05-06 | 7.86 | 7.84 | ↓$0.02 (-0.25%) | 7.71 | 7.90 | 8.84M |
2024-05-03 | 8.08 | 8.20 | ↑$0.12 (1.49%) | 8.00 | 8.36 | 9.52M |
2024-05-02 | 8.40 | 8.16 | ↓$0.24 (-2.86%) | 8.03 | 8.46 | 11.99M |
2024-05-01 | 8.23 | 8.23 | ↑$0.00 (0.00%) | 7.82 | 8.37 | 15.58M |
2024-04-30 | 8.08 | 8.30 | ↑$0.22 (2.72%) | 7.98 | 8.37 | 14.53M |
2024-04-29 | 7.69 | 7.64 | ↓$0.05 (-0.65%) | 7.55 | 7.94 | 8.90M |
2024-04-26 | 7.66 | 7.71 | ↑$0.05 (0.65%) | 7.56 | 7.85 | 9.31M |
2024-04-25 | 8.42 | 7.82 | ↓$0.60 (-7.13%) | 7.74 | 8.52 | 17.69M |
2024-04-24 | 8.57 | 8.44 | ↓$0.13 (-1.52%) | 8.39 | 8.60 | 8.30M |
2024-04-23 | 8.83 | 8.45 | ↓$0.38 (-4.30%) | 8.41 | 8.92 | 11.21M |
2024-04-22 | 8.69 | 8.70 | ↑$0.01 (0.12%) | 8.44 | 8.79 | 13.07M |
2024-04-19 | 8.19 | 7.99 | ↓$0.20 (-2.44%) | 7.89 | 8.19 | 11.82M |
2024-04-18 | 8.01 | 8.18 | ↑$0.17 (2.12%) | 7.99 | 8.31 | 10.05M |
2024-04-17 | 8.36 | 8.27 | ↓$0.09 (-1.08%) | 8.05 | 8.48 | 14.93M |
2024-04-16 | 8.50 | 8.53 | ↑$0.03 (0.35%) | 8.41 | 8.81 | 12.43M |
2024-04-15 | 8.02 | 8.27 | ↑$0.25 (3.12%) | 7.97 | 8.53 | 13.45M |
2024-04-12 | 7.56 | 8.17 | ↑$0.61 (8.07%) | 7.25 | 8.30 | 21.77M |
2024-04-11 | 7.98 | 7.83 | ↓$0.15 (-1.88%) | 7.81 | 8.27 | 9.85M |
2024-04-10 | 8.36 | 8.21 | ↓$0.15 (-1.79%) | 8.03 | 8.52 | 10.60M |
2024-04-09 | 7.94 | 7.94 | ↑$0.00 (0.00%) | 7.77 | 8.09 | 10.19M |
2024-04-08 | 8.01 | 8.26 | ↑$0.25 (3.12%) | 7.92 | 8.39 | 10.22M |
2024-04-05 | 8.59 | 8.12 | ↓$0.47 (-5.47%) | 8.05 | 8.68 | 11.34M |
2024-04-04 | 8.50 | 8.68 | ↑$0.18 (2.12%) | 8.41 | 8.71 | 7.58M |
2024-04-03 | 8.92 | 8.48 | ↓$0.44 (-4.93%) | 8.44 | 8.93 | 11.06M |
2024-04-02 | 9.01 | 8.90 | ↓$0.11 (-1.22%) | 8.84 | 9.15 | 11.14M |
2024-04-01 | 8.99 | 9.10 | ↑$0.11 (1.22%) | 8.87 | 9.28 | 8.81M |
2024-03-29 | 9.52 | 9.34 | ↓$0.18 (-1.89%) | 9.25 | 9.66 | 5.07M |
2024-03-28 | 9.52 | 9.34 | ↓$0.18 (-1.89%) | 9.25 | 9.66 | 5.04M |
2024-03-27 | 10.39 | 9.76 | ↓$0.63 (-6.06%) | 9.74 | 10.40 | 7.60M |
Create an account or log in to view more rows.
$DUST gonna take my L with this one
$DUST come back next earning
$DUST Bears get cremated today
$DUST not worrying
$DUST all in
$DUST buying all the dips.
$DUST Not Selling
Hodling for thousands!
$DUST go green today and we gap up tomrrow
$DUST go to the bathroom
come back to green! I like it!
$DUST Buying more on Monday lets go