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 (%)
Aug 31, 2022 71.24 71.75 68.54 70.78 1,037,938 +0.28(+0.40%)
Aug 30, 2022 66.87 71.39 66.87 70.50 1,630,346 +3.91(+5.87%)
Aug 29, 2022 65.75 67.14 63.14 66.59 1,097,427 +1.68(+2.58%)
Aug 26, 2022 59.46 65.70 58.90 64.91 1,444,755 +6.19(+10.55%)
Aug 25, 2022 58.53 60.39 58.30 58.72 843,438 -0.98(-1.64%)
Aug 24, 2022 62.35 63.47 59.51 59.69 1,242,014 -2.24(-3.61%)
Aug 23, 2022 64.44 64.54 58.86 61.93 1,064,786 -2.61(-4.04%)
Aug 22, 2022 65.61 66.49 63.89 64.54 931,190 +0.75(+1.17%)
Aug 19, 2022 61.51 64.00 61.23 63.79 794,073 +3.73(+6.20%)
Aug 18, 2022 60.39 61.74 59.42 60.07 945,076 -0.79(-1.30%)
Aug 17, 2022 56.95 61.32 56.95 60.86 1,285,315 +4.98(+8.92%)
Aug 16, 2022 56.53 57.18 55.53 55.88 657,555 +0.23(+0.42%)
Aug 15, 2022 55.97 57.27 55.32 55.64 736,053 +2.47(+4.64%)
Aug 12, 2022 54.81 55.46 52.66 53.18 945,131 -2.70(-4.83%)
Aug 11, 2022 53.18 56.06 52.57 55.88 773,062 +2.23(+4.17%)
Aug 10, 2022 52.76 54.41 50.89 53.64 904,792 -0.05(-0.09%)
Aug 09, 2022 52.43 55.18 52.10 53.69 712,839 +0.98(+1.86%)
Aug 08, 2022 54.06 54.20 51.64 52.71 740,456 -3.03(-5.43%)
Aug 05, 2022 58.39 59.60 55.74 55.74 912,506 +0.79(+1.44%)
Aug 04, 2022 59.32 60.21 53.39 54.95 1,236,960 -5.73(-9.44%)
Aug 03, 2022 57.65 61.65 57.46 60.67 927,709 +2.19(+3.74%)
Aug 02, 2022 56.99 58.72 54.25 58.48 1,113,990 +1.44(+2.53%)
Aug 01, 2022 56.39 58.25 56.02 57.04 882,144 +0.33(+0.57%)
Jul 29, 2022 57.79 60.58 56.25 56.71 1,120,115 -1.82(-3.10%)
Jul 28, 2022 59.37 61.05 56.76 58.53 1,450,376 -4.28(-6.82%)
Jul 27, 2022 66.91 69.01 61.88 62.81 1,033,808 -5.08(-7.48%)
Jul 26, 2022 69.29 69.80 66.82 67.89 556,232 -1.26(-1.82%)
Jul 25, 2022 67.84 71.43 67.33 69.15 903,343 +0.93(+1.37%)
Jul 22, 2022 65.42 68.40 61.32 68.22 886,118 +1.82(+2.73%)
Jul 21, 2022 69.43 71.06 65.98 66.40 848,133 -4.14(-5.87%)
Jul 20, 2022 67.05 70.68 65.68 70.54 848,854 +3.31(+4.92%)
Jul 19, 2022 68.26 69.33 65.28 67.24 928,317 -3.07(-4.37%)
Jul 18, 2022 69.61 70.45 66.96 70.31 727,849 -1.86(-2.58%)
Jul 15, 2022 70.68 75.67 70.40 72.17 661,943 +0.14(+0.19%)
Jul 14, 2022 72.45 76.97 71.43 72.03 1,092,740 +5.40(+8.11%)
Jul 13, 2022 72.73 73.06 64.49 66.63 1,211,673 -5.03(-7.02%)
Jul 12, 2022 69.66 73.06 68.03 71.66 909,205 +1.77(+2.53%)
Jul 11, 2022 69.01 70.12 66.49 69.89 986,476 +2.70(+4.02%)
Jul 08, 2022 66.59 69.38 64.86 67.19 866,972 +0.33(+0.49%)
Jul 07, 2022 68.87 69.05 64.30 66.87 643,496 -3.03(-4.33%)
Jul 06, 2022 68.17 73.52 67.14 69.89 1,220,881 +1.86(+2.74%)
Jul 05, 2022 62.86 70.22 62.58 68.03 1,506,761 +7.03(+11.53%)
Jul 01, 2022 67.47 68.22 59.93 61.00 1,121,213 -3.96(-6.09%)
Jun 30, 2022 61.05 65.24 60.91 64.96 1,226,170 +4.52(+7.47%)
Jun 29, 2022 56.81 61.46 56.62 60.44 629,792 +2.28(+3.92%)
Jun 28, 2022 53.97 58.44 53.59 58.16 828,207 +4.10(+7.58%)
Jun 27, 2022 53.87 56.25 53.73 54.06 832,337 +0.88(+1.66%)
Jun 24, 2022 56.99 57.88 52.76 53.18 1,029,591 -4.14(-7.23%)
Jun 23, 2022 53.08 58.27 52.38 57.32 1,417,150 +4.98(+9.52%)
Jun 22, 2022 50.94 52.52 49.03 52.34 871,757 +1.91(+3.79%)
Jun 21, 2022 50.20 51.45 48.45 50.43 813,920 +0.14(+0.28%)
Jun 17, 2022 48.99 51.31 48.99 50.29 592,249 +1.91(+3.95%)
Jun 16, 2022 51.36 52.90 47.54 48.38 1,367,184 -1.30(-2.62%)
Jun 15, 2022 49.50 53.20 48.19 49.68 1,362,097 -2.75(-5.24%)
Jun 14, 2022 49.92 53.50 49.78 52.43 1,015,082 +2.56(+5.14%)
Jun 13, 2022 47.08 49.90 46.42 49.87 973,139 +7.03(+16.41%)
Jun 10, 2022 48.94 49.96 42.33 42.84 1,212,188 -4.52(-9.54%)
Jun 09, 2022 44.28 47.38 44.28 47.36 830,691 +3.68(+8.42%)
Jun 08, 2022 43.82 44.65 42.84 43.68 667,075 +0.65(+1.52%)
Jun 07, 2022 44.14 44.34 42.61 43.02 518,345 -0.65(-1.49%)
Jun 06, 2022 40.84 44.19 40.84 43.68 646,138 +1.49(+3.53%)
Jun 03, 2022 41.44 42.61 40.46 42.19 604,825 +2.00(+4.98%)
Jun 02, 2022 44.70 44.70 39.67 40.18 867,366 -5.59(-12.21%)
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.