Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Junior Gold Miners Bear -2X ETF Direxion (NY: JDST )

23.37 +1.23 (+5.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 49.46 52.10 48.30 51.35 923,645 +2.24(+4.55%)
Oct 30, 2023 47.76 49.59 47.76 49.12 1,033,313 +0.81(+1.68%)
Oct 27, 2023 50.41 52.17 48.31 48.31 1,383,596 -2.85(-5.56%)
Oct 26, 2023 50.95 53.18 49.80 51.15 2,271,671 +0.95(+1.89%)
Oct 25, 2023 48.58 50.20 47.43 50.20 1,523,877 +2.24(+4.66%)
Oct 24, 2023 49.25 49.53 47.67 47.97 1,050,980 -0.54(-1.12%)
Oct 23, 2023 48.44 50.67 47.36 48.51 1,346,359 +0.81(+1.70%)
Oct 20, 2023 47.22 47.70 45.05 47.70 1,624,033 +0.34(+0.72%)
Oct 19, 2023 47.83 49.32 47.19 47.36 1,340,250 -0.61(-1.27%)
Oct 18, 2023 46.48 48.64 45.53 47.97 879,002 +0.14(+0.28%)
Oct 17, 2023 49.59 50.27 47.43 47.83 908,208 -1.83(-3.68%)
Oct 16, 2023 50.41 50.88 48.88 49.66 788,778 -0.20(-0.41%)
Oct 13, 2023 51.76 52.10 48.78 49.86 1,139,163 -5.56(-10.02%)
Oct 12, 2023 52.71 56.10 51.93 55.42 676,126 +3.39(+6.51%)
Oct 11, 2023 52.17 53.33 51.56 52.03 731,651 -1.56(-2.91%)
Oct 10, 2023 54.20 54.93 53.15 53.59 698,073 -0.75(-1.37%)
Oct 09, 2023 55.01 55.56 54.06 54.34 687,689 -2.91(-5.09%)
Oct 06, 2023 59.48 60.50 56.17 57.25 861,289 -2.51(-4.19%)
Oct 05, 2023 61.25 61.79 59.69 59.76 964,661 -1.29(-2.11%)
Oct 04, 2023 59.15 62.36 59.15 61.04 821,789 +1.29(+2.15%)
Oct 03, 2023 60.70 61.99 58.67 59.76 1,036,574 -0.27(-0.45%)
Oct 02, 2023 57.18 60.50 57.18 60.03 922,617 +4.07(+7.26%)
Sep 29, 2023 53.52 57.11 52.61 55.96 910,753 +0.54(+0.98%)
Sep 28, 2023 56.17 57.62 55.35 55.42 792,201 -1.02(-1.80%)
Sep 27, 2023 55.15 57.79 54.74 56.44 1,031,797 +1.96(+3.61%)
Sep 26, 2023 52.12 54.61 51.96 54.47 821,821 +3.25(+6.35%)
Sep 25, 2023 50.07 51.90 51.15 51.22 891,357 +1.35(+2.72%)
Sep 22, 2023 48.58 50.00 47.73 49.86 843,003 +0.20(+0.41%)
Sep 21, 2023 49.39 49.93 48.20 49.66 845,108 +2.71(+5.77%)
Sep 20, 2023 47.22 47.22 45.05 46.95 1,068,419 -0.41(-0.86%)
Sep 19, 2023 45.60 47.74 45.46 47.36 729,377 +6.61(+16.22%)
Sep 18, 2023 40.78 41.92 40.42 40.75 880,861 +0.14(+0.36%)
Sep 15, 2023 41.44 41.50 39.71 40.60 1,477,280 -2.15(-5.03%)
Sep 14, 2023 44.24 44.24 41.74 42.75 1,257,142 -1.55(-3.50%)
Sep 13, 2023 43.95 44.60 43.23 44.30 657,837 +0.42(+0.95%)
Sep 12, 2023 45.02 45.14 42.84 43.89 687,851 -0.12(-0.27%)
Sep 11, 2023 43.59 44.54 42.81 44.01 714,529 -0.90(-1.99%)
Sep 08, 2023 44.54 45.14 43.05 44.90 783,077 +0.12(+0.27%)
Sep 07, 2023 44.48 45.26 44.42 44.78 815,579 +0.54(+1.21%)
Sep 06, 2023 44.18 44.45 42.81 44.24 860,667 +0.66(+1.51%)
Sep 05, 2023 42.21 43.89 41.62 43.59 1,115,196 +2.57(+6.26%)
Sep 01, 2023 38.81 41.14 38.39 41.02 850,568 +0.96(+2.38%)
Aug 31, 2023 39.35 40.72 39.05 40.06 768,683 +0.84(+2.13%)
Aug 30, 2023 38.39 39.65 37.74 39.23 1,070,765 +0.18(+0.46%)
Aug 29, 2023 41.14 41.56 39.05 39.05 1,020,134 -1.79(-4.39%)
Aug 28, 2023 43.17 43.29 40.42 40.84 752,056 -2.39(-5.52%)
Aug 25, 2023 42.63 44.54 41.74 43.23 1,063,380 +0.96(+2.26%)
Aug 24, 2023 42.09 43.41 40.96 42.27 1,576,418 +0.54(+1.29%)
Aug 23, 2023 44.18 44.19 40.96 41.74 1,348,519 -3.22(-7.17%)
Aug 22, 2023 45.20 46.63 44.96 44.96 780,087 -0.90(-1.95%)
Aug 21, 2023 46.45 47.65 45.74 45.86 1,035,288 -1.37(-2.91%)
Aug 18, 2023 46.81 47.95 46.81 47.23 2,232,944 +0.42(+0.89%)
Aug 17, 2023 45.80 47.29 45.26 46.81 1,365,722 +0.72(+1.55%)
Aug 16, 2023 44.96 46.19 44.60 46.10 834,053 +1.13(+2.52%)
Aug 15, 2023 43.05 45.20 43.05 44.96 1,384,215 +2.21(+5.17%)
Aug 14, 2023 42.57 43.83 42.39 42.75 1,965,838 +1.19(+2.87%)
Aug 11, 2023 42.69 43.05 41.50 41.56 3,179,990 -1.07(-2.52%)
Aug 10, 2023 42.03 43.41 41.38 42.63 2,996,884 +0.06(+0.14%)
Aug 09, 2023 41.98 43.29 41.83 42.57 823,897 +0.36(+0.85%)
Aug 08, 2023 42.87 43.53 41.86 42.21 1,293,632 +0.66(+1.58%)
Aug 07, 2023 41.14 42.60 41.08 41.56 583,409 +0.42(+1.02%)
Aug 04, 2023 40.84 41.20 39.71 41.14 979,358 -0.84(-1.99%)
Aug 03, 2023 41.92 42.57 41.05 41.98 843,073 +0.06(+0.14%)
Aug 02, 2023 39.71 42.51 39.71 41.92 1,176,040 +2.45(+6.20%)
Aug 01, 2023 38.81 39.74 38.09 39.47 1,393,632 +2.51(+6.79%)
Jul 31, 2023 38.57 38.57 35.94 36.96 1,444,306 -2.33(-5.93%)
Jul 28, 2023 39.53 40.06 38.81 39.29 923,812 -0.90(-2.23%)
Jul 27, 2023 37.44 40.18 37.44 40.18 1,511,168 +3.58(+9.79%)
Jul 26, 2023 36.18 37.35 36.18 36.60 1,042,830 +0.12(+0.33%)
Jul 25, 2023 37.32 37.62 36.18 36.48 900,937 -0.78(-2.08%)
Jul 24, 2023 36.66 38.03 36.36 37.26 828,760 +0.60(+1.63%)
Jul 21, 2023 37.02 37.14 36.30 36.66 733,658 +0.24(+0.66%)
Jul 20, 2023 34.57 36.48 34.51 36.42 1,250,925 +1.91(+5.54%)
Jul 19, 2023 34.27 34.81 34.09 34.51 867,735 +0.54(+1.58%)
Jul 18, 2023 34.81 35.38 33.38 33.97 1,447,155 -1.49(-4.21%)
Jul 17, 2023 36.42 37.02 35.35 35.47 1,288,049 -0.30(-0.83%)
Jul 14, 2023 35.41 36.24 34.99 35.77 1,266,376 +0.42(+1.18%)
Jul 13, 2023 35.53 35.86 35.05 35.35 1,013,582 -0.54(-1.50%)
Jul 12, 2023 38.99 38.99 35.59 35.88 1,767,084 -4.54(-11.23%)
Jul 11, 2023 40.24 40.72 39.20 40.42 1,207,815 -0.24(-0.59%)
Jul 10, 2023 43.71 43.89 40.48 40.66 2,065,746 -2.75(-6.33%)
Jul 07, 2023 44.12 44.36 42.33 43.41 978,656 -1.25(-2.81%)
Jul 06, 2023 42.99 45.05 42.93 44.66 1,468,466 +2.03(+4.76%)
Jul 05, 2023 40.06 42.63 39.89 42.63 1,064,267 +2.15(+5.31%)
Jul 03, 2023 41.98 41.98 40.24 40.48 762,564 -1.79(-4.24%)
Jun 30, 2023 43.23 44.24 42.15 42.27 687,418 -1.25(-2.88%)
Jun 29, 2023 46.21 46.43 43.49 43.53 964,267 -1.79(-3.95%)
Jun 28, 2023 44.54 45.56 44.18 45.32 1,127,716 +1.28(+2.92%)
Jun 27, 2023 42.51 44.72 42.21 44.04 941,037 +1.64(+3.87%)
Jun 26, 2023 42.75 43.68 41.85 42.39 591,320 -0.90(-2.07%)
Jun 23, 2023 42.63 43.65 41.62 43.29 1,180,626 +0.06(+0.14%)
Jun 22, 2023 43.35 44.06 42.81 43.23 1,000,008 +1.13(+2.69%)
Jun 21, 2023 42.45 43.62 41.61 42.09 1,177,251 +3.10(+7.96%)
Jun 20, 2023 37.66 39.40 37.61 38.99 1,222,616 +2.65(+7.31%)
Jun 16, 2023 36.67 37.60 35.28 36.34 1,259,318 -0.83(-2.23%)
Jun 15, 2023 37.83 38.27 37.16 37.16 1,581,000 +8.19(+28.24%)
May 08, 2023 28.65 29.26 28.32 28.98 742,734 +0.06(+0.19%)
May 05, 2023 30.20 30.67 28.67 28.92 1,110,957 +0.11(+0.38%)
May 04, 2023 29.81 29.81 27.82 28.81 2,306,762 -1.27(-4.23%)
May 03, 2023 30.47 30.80 29.48 30.09 1,236,100 -0.28(-0.91%)
May 02, 2023 32.74 33.63 30.20 30.36 1,780,713 -2.49(-7.58%)
May 01, 2023 31.19 32.91 30.58 32.85 1,312,574 +0.66(+2.06%)
Apr 28, 2023 31.97 32.69 31.58 32.19 1,082,783 +0.39(+1.22%)
Apr 27, 2023 33.02 33.32 31.69 31.80 1,429,946 -0.77(-2.38%)
Apr 26, 2023 31.14 32.77 30.97 32.57 1,163,970 +0.83(+2.61%)
Apr 25, 2023 31.86 32.88 31.58 31.74 1,057,382 +0.28(+0.88%)
Apr 24, 2023 31.91 32.35 31.16 31.47 924,376 -0.33(-1.04%)
Apr 21, 2023 31.30 32.55 30.75 31.80 1,259,623 +1.05(+3.42%)
Apr 20, 2023 30.36 30.92 29.64 30.75 770,655 +0.11(+0.36%)
Apr 19, 2023 30.80 31.08 30.06 30.64 1,292,871 +1.05(+3.55%)
Apr 18, 2023 29.86 30.09 28.54 29.59 1,386,170 -0.33(-1.11%)
Apr 17, 2023 29.26 30.50 28.92 29.92 1,485,474 +1.55(+5.46%)
Apr 14, 2023 27.65 29.31 27.21 28.37 1,796,608 +1.44(+5.34%)
Apr 13, 2023 27.71 27.71 26.51 26.93 1,936,817 -1.55(-5.44%)
Apr 12, 2023 28.43 29.53 28.09 28.48 1,757,633 -0.83(-2.83%)
Apr 11, 2023 30.14 30.22 28.39 29.31 1,532,985 -1.22(-3.99%)
Apr 10, 2023 30.69 31.51 30.47 30.53 1,091,206 +0.66(+2.22%)
Apr 06, 2023 30.53 31.23 29.64 29.86 1,021,674 -0.11(-0.37%)
Apr 05, 2023 29.31 30.68 28.98 29.98 1,135,262 +0.22(+0.74%)
Apr 04, 2023 31.36 32.02 29.31 29.75 1,458,288 -1.71(-5.45%)
Apr 03, 2023 32.46 33.02 30.69 31.47 1,281,517 -1.38(-4.21%)
Mar 31, 2023 32.30 33.35 31.74 32.85 946,342 +0.39(+1.19%)
Mar 30, 2023 33.24 33.57 32.30 32.46 1,077,381 -1.55(-4.55%)
Mar 29, 2023 34.01 34.21 33.13 34.01 790,037 +0.50(+1.49%)
Mar 28, 2023 35.67 36.17 33.29 33.51 1,145,296 -2.21(-6.19%)
Mar 27, 2023 37.50 37.77 35.62 35.73 1,121,451 -0.22(-0.62%)
Mar 24, 2023 35.95 36.94 35.31 35.95 905,125 -0.39(-1.07%)
Mar 23, 2023 37.44 37.94 35.37 36.34 659,548 -1.49(-3.95%)
Mar 22, 2023 39.99 39.99 35.99 37.83 921,144 -2.21(-5.52%)
Mar 21, 2023 37.94 40.74 37.94 40.04 975,871 +8.52(+27.02%)
Mar 20, 2023 32.08 32.59 31.29 31.52 664,219 -1.26(-3.84%)
Mar 17, 2023 35.76 36.46 31.59 32.78 1,551,394 -4.19(-11.33%)
Mar 16, 2023 35.95 38.56 35.95 36.97 1,422,775 +0.56(+1.53%)
Mar 15, 2023 34.60 37.20 34.32 36.41 1,803,341 +0.98(+2.76%)
Mar 14, 2023 36.37 36.97 35.34 35.44 949,531 -1.02(-2.81%)
Mar 13, 2023 38.28 38.46 35.46 36.46 1,481,777 -5.40(-12.90%)
Mar 10, 2023 41.40 42.14 39.32 41.86 1,663,711 -1.49(-3.44%)
Mar 09, 2023 42.19 43.68 40.74 43.35 1,505,083 +0.28(+0.65%)
Mar 08, 2023 42.61 43.68 41.07 43.07 1,290,278 +0.65(+1.54%)
Mar 07, 2023 39.58 42.91 39.58 42.42 1,125,304 +3.68(+9.50%)
Mar 06, 2023 37.72 39.11 37.44 38.74 656,624 +1.63(+4.39%)
Mar 03, 2023 37.58 38.23 36.86 37.11 807,982 -1.21(-3.16%)
Mar 02, 2023 38.69 38.93 38.14 38.32 767,964 +0.61(+1.60%)
Mar 01, 2023 39.30 39.72 37.25 37.72 1,114,878 -2.47(-6.14%)
Feb 28, 2023 41.16 42.05 39.53 40.18 861,430 -1.30(-3.14%)
Feb 27, 2023 41.72 42.09 40.74 41.49 722,504 -0.56(-1.33%)
Feb 24, 2023 42.61 43.44 42.00 42.05 1,261,427 +0.74(+1.80%)
Feb 23, 2023 40.88 41.95 40.32 41.30 911,972 +0.37(+0.91%)
Feb 22, 2023 39.86 41.53 39.86 40.93 891,211 +1.12(+2.81%)
Feb 21, 2023 38.65 40.18 38.04 39.81 616,302 +1.63(+4.27%)
Feb 17, 2023 39.21 40.23 37.97 38.18 899,865 +0.19(+0.49%)
Feb 16, 2023 38.60 39.35 37.02 38.00 1,180,589 +0.23(+0.62%)
Feb 15, 2023 37.53 38.58 37.53 37.76 662,243 +2.00(+5.60%)
Feb 14, 2023 36.79 37.62 35.39 35.76 755,012 -0.74(-2.04%)
Feb 13, 2023 36.18 36.90 35.71 36.51 598,398 +0.47(+1.29%)
Feb 10, 2023 35.06 36.65 35.06 36.04 967,803 +0.75(+2.11%)
Feb 09, 2023 32.87 35.64 32.59 35.30 745,546 +1.54(+4.55%)
Feb 08, 2023 32.97 33.90 32.87 33.76 508,264 +0.56(+1.68%)
Feb 07, 2023 33.85 34.27 32.18 33.20 1,035,712 -0.79(-2.33%)
Feb 06, 2023 33.57 34.36 33.43 33.99 861,571 +0.37(+1.11%)
Feb 03, 2023 32.83 33.85 32.09 33.62 1,725,238 +2.89(+9.39%)
Feb 02, 2023 28.87 31.43 28.50 30.73 1,778,999 +1.63(+5.60%)
Feb 01, 2023 30.64 31.34 28.54 29.10 1,221,139 -1.35(-4.43%)
Jan 31, 2023 31.10 31.38 30.27 30.45 899,632 -0.23(-0.76%)
Jan 30, 2023 29.94 30.73 29.71 30.69 915,006 +1.07(+3.62%)
Jan 27, 2023 28.92 29.94 28.92 29.61 741,563 +1.12(+3.92%)
Jan 26, 2023 27.61 29.15 27.61 28.50 883,778 +1.12(+4.08%)
Jan 25, 2023 28.87 29.06 27.38 27.38 957,772 -0.65(-2.33%)
Jan 24, 2023 29.29 29.94 27.94 28.03 1,088,971 -0.84(-2.90%)
Jan 23, 2023 29.43 29.94 28.82 28.87 858,532 +0.33(+1.14%)
Jan 20, 2023 29.94 30.36 28.54 28.54 811,664 -1.02(-3.46%)
Jan 19, 2023 30.78 31.10 29.10 29.57 944,468 -1.68(-5.37%)
Jan 18, 2023 29.20 31.24 28.75 31.24 1,092,856 +0.98(+3.23%)
Jan 17, 2023 29.10 30.83 28.99 30.27 968,531 +1.77(+6.21%)
Jan 13, 2023 29.43 29.52 28.31 28.50 942,149 -0.70(-2.39%)
Jan 12, 2023 29.43 30.59 29.01 29.20 1,013,760 -1.12(-3.69%)
Jan 11, 2023 29.52 30.85 29.38 30.31 813,367 +0.65(+2.20%)
Jan 10, 2023 30.45 31.14 29.57 29.66 778,153 -1.07(-3.48%)
Jan 09, 2023 29.34 30.87 29.29 30.73 1,022,310 +0.84(+2.80%)
Jan 06, 2023 30.96 32.04 29.70 29.89 1,137,338 -2.24(-6.96%)
Jan 05, 2023 32.64 33.48 32.08 32.13 873,009 +0.70(+2.22%)
Jan 04, 2023 33.57 33.67 31.01 31.43 1,316,691 -3.35(-9.64%)
Jan 03, 2023 35.57 35.81 33.43 34.78 770,843 -2.37(-6.39%)
Dec 30, 2022 36.55 37.79 36.41 37.16 786,190 +0.61(+1.66%)
Dec 29, 2022 36.18 36.74 35.44 36.55 450,546 -0.42(-1.13%)
Dec 28, 2022 35.39 37.27 35.20 36.97 821,286 +2.47(+7.15%)
Dec 27, 2022 35.85 36.19 33.40 34.50 803,735 -1.96(-5.36%)
Dec 23, 2022 36.93 38.46 35.71 36.46 824,108 -0.61(-1.63%)
Dec 22, 2022 37.76 39.11 37.06 37.06 958,828 +0.70(+1.92%)
Dec 21, 2022 36.97 36.97 35.71 36.37 552,220 -1.07(-2.86%)
Dec 20, 2022 39.44 39.63 36.62 37.44 797,846 -3.59(-8.74%)
Dec 19, 2022 39.07 41.51 38.69 41.02 592,875 +1.77(+4.51%)
Dec 16, 2022 40.74 41.02 38.74 39.25 641,558 -1.30(-3.21%)
Dec 15, 2022 39.53 40.70 39.14 40.56 989,277 +3.35(+9.01%)
Dec 14, 2022 36.69 38.46 36.23 37.20 661,792 +0.74(+2.04%)
Dec 13, 2022 35.20 37.34 34.41 36.46 861,252 -2.10(-5.43%)
Dec 12, 2022 38.65 39.72 38.23 38.55 748,131 +0.37(+0.98%)
Dec 09, 2022 37.02 38.28 35.48 38.18 796,003 +1.02(+2.76%)
Dec 08, 2022 36.74 37.74 36.04 37.16 616,390 -0.28(-0.75%)
Dec 07, 2022 38.69 38.69 36.79 37.44 1,055,103 -1.96(-4.96%)
Dec 06, 2022 38.09 39.63 37.34 39.39 744,236 +0.56(+1.44%)
Dec 05, 2022 36.18 39.16 36.18 38.83 1,432,451 +3.40(+9.59%)
Dec 02, 2022 37.20 37.62 35.11 35.44 999,436 -0.19(-0.52%)
Dec 01, 2022 36.79 37.60 35.20 35.62 1,273,548 -3.17(-8.16%)
Nov 30, 2022 40.51 41.97 38.07 38.79 1,386,478 -3.03(-7.24%)
Nov 29, 2022 43.21 43.26 40.93 41.81 1,088,219 -2.47(-5.57%)
Nov 28, 2022 40.93 44.58 40.93 44.28 863,223 +4.00(+9.94%)
Nov 25, 2022 39.63 40.65 39.62 40.28 398,491 +0.98(+2.49%)
Nov 23, 2022 40.98 41.81 38.97 39.30 955,085 -1.58(-3.87%)
Nov 22, 2022 44.28 44.38 40.79 40.88 1,458,435 -4.19(-9.30%)
Nov 21, 2022 45.21 46.84 44.89 45.07 1,284,762 +0.47(+1.04%)
Nov 18, 2022 45.68 46.05 44.24 44.61 721,772 -0.84(-1.84%)
Nov 17, 2022 46.10 46.56 44.98 45.45 1,233,829 +1.16(+2.63%)
Nov 16, 2022 43.82 44.42 42.98 44.28 1,181,252 +1.16(+2.70%)
Nov 15, 2022 40.74 43.86 40.70 43.12 2,786,703 +1.35(+3.23%)
Nov 14, 2022 42.42 42.93 41.05 41.77 1,208,377 +0.00(+0.00%)
Nov 11, 2022 42.37 43.19 41.40 41.77 697,433 -0.47(-1.10%)
Nov 10, 2022 44.14 46.07 41.53 42.23 1,095,995 -8.57(-16.87%)
Nov 09, 2022 48.47 51.03 46.98 50.80 971,067 +2.75(+5.72%)
Nov 08, 2022 52.57 53.27 46.21 48.05 1,584,656 -4.47(-8.51%)
Nov 07, 2022 53.08 54.53 52.08 52.52 895,337 -0.93(-1.74%)
Nov 04, 2022 60.11 60.25 53.27 53.46 1,361,588 -13.97(-20.72%)
Nov 03, 2022 68.03 69.29 64.82 67.42 1,912,897 +1.35(+2.04%)
Nov 02, 2022 58.44 66.40 66.07 2,124,372 +6.98(+11.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.