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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 -1097 -1113 -1041 -1042 4,294,848,812 +0.00(+0.00%)
Oct 30, 2019 -1159 -1233 -1131 -1131 4,294,895,539 +0.00(+0.00%)
Oct 29, 2019 -1251 -1255 -1146 -1173 4,294,892,529 +0.00(+0.00%)
Oct 28, 2019 -1190 -1232 -1176 -1217 4,294,905,912 +0.00(+0.00%)
Oct 25, 2019 -1112 -1201 -1087 -1143 4,294,885,076 +0.00(+0.00%)
Oct 24, 2019 -1259 -1270 -1183 -1185 4,294,891,858 +0.00(+0.00%)
Oct 23, 2019 -1312 -1312 -1259 -1279 4,294,914,877 +0.00(+0.00%)
Oct 22, 2019 -1326 -1385 -1301 -1319 4,294,905,437 +0.00(+0.00%)
Oct 21, 2019 -1221 -1344 -1213 -1333 4,294,897,906 +0.00(+0.00%)
Oct 18, 2019 -1248 -1290 -1209 -1245 4,294,907,952 +0.00(+0.00%)
Oct 17, 2019 -1333 -1333 -1204 -1224 4,294,894,575 +0.00(+0.00%)
Oct 16, 2019 -1354 -1389 -1297 -1300 4,294,884,939 +0.00(+0.00%)
Oct 15, 2019 -1306 -1411 -1302 -1408 4,294,894,405 +0.00(+0.00%)
Oct 14, 2019 -1284 -1294 -1236 -1270 4,294,933,220 +0.00(+0.00%)
Oct 11, 2019 -1200 -1284 -1193 -1266 4,294,856,238 +0.00(+0.00%)
Oct 10, 2019 -1166 -1235 -1146 -1155 4,294,873,956 +0.00(+0.00%)
Oct 09, 2019 -1116 -1189 -1113 -1182 4,294,892,964 +0.00(+0.00%)
Oct 08, 2019 -1158 -1197 -1116 -1116 4,294,875,541 +0.00(+0.00%)
Oct 07, 2019 -1208 -1243 -1155 -1225 4,294,887,727 +0.00(+0.00%)
Oct 04, 2019 -1277 -1279 -1169 -1169 4,294,872,545 +0.00(+0.00%)
Oct 03, 2019 -1252 -1268 -1152 -1257 4,294,882,175 +0.00(+0.00%)
Oct 02, 2019 -1232 -1290 -1211 -1239 4,294,892,697 +0.00(+0.00%)
Oct 01, 2019 -1392 -1397 -1207 -1306 4,294,847,938 +0.00(+0.00%)
Sep 30, 2019 -1312 -1406 -1266 -1380 4,294,836,596 +0.00(+0.00%)
Sep 27, 2019 -1251 -1274 -1175 -1237 4,294,821,576 +0.00(+0.00%)
Sep 26, 2019 -1116 -1190 -1078 -1175 4,294,869,002 +0.00(+0.00%)
Sep 25, 2019 -1025 -1144 -1008 -1128 4,294,842,726 +0.00(+0.00%)
Sep 24, 2019 -1083 -1104 -990.50 -995.94 4,294,815,207 +0.00(+0.00%)
Sep 23, 2019 69.79 69.79 65.21 65.31 1,669,000 -5.80(-8.15%)
Sep 20, 2019 76.46 77.97 70.32 71.10 1,694,323 -5.75(-7.48%)
Sep 19, 2019 80.84 81.23 75.34 76.85 1,353,005 -7.50(-8.89%)
Sep 18, 2019 76.95 86.49 76.27 84.35 2,324,067 +7.35(+9.55%)
Sep 17, 2019 82.06 83.77 75.63 77.00 1,397,690 -5.99(-7.22%)
Sep 16, 2019 84.25 88.88 80.94 82.99 1,305,491 -8.47(-9.27%)
Sep 13, 2019 83.13 91.80 80.99 91.46 1,372,686 +6.96(+8.24%)
Sep 12, 2019 74.27 85.23 71.74 84.50 1,784,621 +4.14(+5.15%)
Sep 11, 2019 81.14 81.18 75.97 80.36 1,167,185 -0.58(-0.72%)
Sep 10, 2019 80.02 81.72 76.56 80.94 1,389,174 +1.51(+1.90%)
Sep 09, 2019 72.42 81.38 72.32 79.43 2,223,788 +6.28(+8.59%)
Sep 06, 2019 66.33 73.44 63.46 73.15 2,319,343 +5.50(+8.14%)
Sep 05, 2019 61.85 68.33 61.85 67.65 2,097,217 +9.25(+15.85%)
Sep 04, 2019 61.66 61.75 57.86 58.39 1,373,140 -2.87(-4.69%)
Sep 03, 2019 63.02 63.02 58.59 61.27 1,348,954 -4.19(-6.40%)
Aug 30, 2019 66.87 67.35 62.19 65.45 1,430,878 -0.54(-0.81%)
Aug 29, 2019 60.83 67.89 60.49 65.99 1,895,855 +4.92(+8.05%)
Aug 28, 2019 59.41 62.78 58.15 61.07 1,142,068 +1.27(+2.12%)
Aug 27, 2019 65.60 66.18 58.93 59.80 1,671,536 -5.75(-8.77%)
Aug 26, 2019 64.43 67.65 62.39 65.55 1,138,160 +0.05(+0.07%)
Aug 23, 2019 75.53 76.22 64.53 65.50 1,570,876 -12.22(-15.73%)
Aug 22, 2019 75.92 77.97 74.27 77.73 608,397 +2.68(+3.57%)
Aug 21, 2019 74.85 75.88 72.91 75.05 805,933 +2.29(+3.15%)
Aug 20, 2019 79.82 80.21 70.47 72.76 1,410,092 -8.91(-10.91%)
Aug 19, 2019 83.13 84.89 76.95 81.67 1,001,477 +3.56(+4.55%)
Aug 16, 2019 74.95 78.36 73.44 78.12 898,095 +6.23(+8.67%)
Aug 15, 2019 75.49 77.14 70.71 71.88 918,347 -3.41(-4.53%)
Aug 14, 2019 69.98 75.88 68.33 75.29 1,146,363 +1.56(+2.11%)
Aug 13, 2019 65.79 78.26 65.41 73.73 1,944,867 +4.77(+6.92%)
Aug 12, 2019 65.11 69.30 62.34 68.96 1,078,220 +3.85(+5.91%)
Aug 09, 2019 63.75 65.67 61.91 65.11 933,371 +3.12(+5.03%)
Aug 08, 2019 67.26 68.67 61.07 62.00 1,053,571 -3.65(-5.56%)
Aug 07, 2019 62.58 65.65 58.78 65.65 2,221,113 -3.99(-5.73%)
Aug 06, 2019 69.45 72.52 68.47 69.64 810,199 +0.19(+0.28%)
Aug 05, 2019 72.08 73.25 65.60 69.45 1,509,234 -10.03(-12.62%)
Aug 02, 2019 80.16 81.33 76.12 79.48 873,763 +0.83(+1.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.