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

Gold Miners Bear -2X Direxion (NY: DUST )

6.240 -0.010 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 6.430 6.450 6.150 6.250 15,561,014 +0.16(+2.63%)
Jul 18, 2024 5.870 6.170 5.850 6.090 17,564,344 +0.18(+3.05%)
Jul 17, 2024 5.730 5.935 5.640 5.910 10,095,064 +0.23(+4.05%)
Jul 16, 2024 5.990 6.050 5.660 5.680 11,944,630 -0.43(-7.04%)
Jul 15, 2024 6.020 6.175 5.900 6.110 12,366,429 +0.08(+1.33%)
Jul 12, 2024 6.180 6.190 5.980 6.030 10,452,647 -0.01(-0.17%)
Jul 11, 2024 6.080 6.405 6.020 6.040 16,569,803 -0.37(-5.77%)
Jul 10, 2024 6.600 6.600 6.360 6.410 11,451,420 -0.33(-4.90%)
Jul 09, 2024 6.770 6.858 6.655 6.740 9,452,269 -0.03(-0.44%)
Jul 08, 2024 6.800 6.970 6.730 6.770 9,625,938 +0.09(+1.35%)
Jul 05, 2024 6.860 6.860 6.580 6.680 11,070,741 -0.39(-5.52%)
Jul 03, 2024 7.420 7.420 6.950 7.070 9,120,959 -0.55(-7.22%)
Jul 02, 2024 7.700 7.800 7.472 7.620 6,308,641 -0.08(-1.04%)
Jul 01, 2024 7.620 7.725 7.450 7.700 6,313,147 +0.08(+1.05%)
Jun 28, 2024 7.400 7.750 7.371 7.620 5,674,993 +0.08(+1.06%)
Jun 27, 2024 7.530 7.570 7.431 7.540 5,864,184 -0.16(-2.08%)
Jun 26, 2024 7.900 7.950 7.670 7.700 4,324,006 +0.01(+0.13%)
Jun 25, 2024 7.600 7.706 7.584 7.690 4,424,392 +0.18(+2.34%)
Jun 24, 2024 7.504 7.568 7.366 7.514 7,767,332 -0.11(-1.42%)
Jun 21, 2024 7.435 7.708 7.425 7.623 10,693,188 +0.26(+3.49%)
Jun 20, 2024 7.623 7.682 7.271 7.366 9,119,179 -0.39(-5.09%)
Jun 18, 2024 8.047 8.062 7.692 7.761 4,797,679 -0.23(-2.84%)
Jun 17, 2024 7.958 8.171 7.924 7.988 7,812,174 +0.09(+1.13%)
Jun 14, 2024 7.840 8.116 7.810 7.899 9,330,726 -0.11(-1.36%)
Jun 13, 2024 7.771 8.095 7.603 8.008 8,166,965 +0.39(+5.19%)
Jun 12, 2024 7.386 7.687 7.262 7.613 10,245,071 -0.10(-1.28%)
Jun 11, 2024 7.702 7.919 7.702 7.711 7,283,258 +0.11(+1.43%)
Jun 10, 2024 7.761 7.874 7.583 7.603 6,134,438 -0.21(-2.65%)
Jun 07, 2024 7.366 7.850 7.366 7.810 13,870,048 +0.92(+13.32%)
Jun 06, 2024 7.356 7.396 6.872 6.892 9,713,107 -0.46(-6.31%)
Jun 05, 2024 7.544 7.711 7.356 7.356 9,035,613 -0.25(-3.25%)
Jun 04, 2024 7.356 7.761 7.351 7.603 16,190,810 +0.49(+6.94%)
Jun 03, 2024 7.178 7.287 7.089 7.109 14,883,752 -0.10(-1.37%)
May 31, 2024 7.001 7.331 6.951 7.208 11,244,377 +0.09(+1.25%)
May 30, 2024 7.218 7.228 6.981 7.119 8,864,063 -0.10(-1.37%)
May 29, 2024 7.060 7.257 6.981 7.218 10,036,524 +0.32(+4.58%)
May 28, 2024 6.902 7.057 6.845 6.902 10,464,065 -0.34(-4.64%)
May 24, 2024 7.257 7.294 7.139 7.238 6,439,428 -0.19(-2.53%)
May 23, 2024 7.168 7.484 7.089 7.425 12,351,377 +0.28(+3.87%)
May 22, 2024 6.793 7.214 6.773 7.149 12,918,652 +0.54(+8.22%)
May 21, 2024 6.596 6.694 6.527 6.606 6,781,837 +0.10(+1.52%)
May 20, 2024 6.606 6.769 6.433 6.507 8,933,005 -0.13(-1.93%)
May 17, 2024 6.902 6.991 6.635 6.635 9,507,745 -0.49(-6.93%)
May 16, 2024 7.149 7.257 7.030 7.129 5,157,042 +0.11(+1.55%)
May 15, 2024 7.080 7.361 6.941 7.020 11,930,188 -0.20(-2.74%)
May 14, 2024 7.326 7.376 7.198 7.218 5,919,407 -0.19(-2.53%)
May 13, 2024 7.366 7.524 7.208 7.405 5,560,066 +0.10(+1.35%)
May 10, 2024 7.080 7.307 7.020 7.307 8,796,534 +0.07(+0.96%)
May 09, 2024 7.652 7.652 7.208 7.238 12,483,414 -0.53(-6.86%)
May 08, 2024 7.919 7.958 7.632 7.771 8,952,742 -0.01(-0.13%)
May 07, 2024 7.800 7.879 7.721 7.781 5,628,517 +0.04(+0.51%)
May 06, 2024 7.761 7.795 7.615 7.741 8,982,011 -0.36(-4.39%)
May 03, 2024 7.978 8.255 7.899 8.097 9,644,073 +0.04(+0.49%)
May 02, 2024 8.294 8.353 7.929 8.057 12,154,675 -0.07(-0.85%)
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.