Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
4.440
-0.570 (-11.38%)
Feb 13, 2026, 4:00 PM EST - Market closed
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.76 | 4.89 | 4.43 | 4.44 | 4.44 | -11.38% | 70,574,524 |
| Feb 12, 2026 | 4.48 | 5.03 | 4.40 | 5.01 | 5.01 | 14.38% | 74,304,879 |
| Feb 11, 2026 | 4.43 | 4.70 | 4.33 | 4.38 | 4.38 | -5.81% | 61,692,355 |
| Feb 10, 2026 | 4.71 | 4.75 | 4.57 | 4.65 | 4.65 | -0.21% | 47,113,393 |
| Feb 9, 2026 | 5.12 | 5.13 | 4.63 | 4.66 | 4.66 | -11.24% | 50,257,166 |
| Feb 6, 2026 | 5.52 | 5.55 | 5.18 | 5.25 | 5.25 | -10.71% | 64,794,319 |
| Feb 5, 2026 | 5.65 | 5.88 | 5.37 | 5.88 | 5.88 | 12.64% | 65,381,569 |
| Feb 4, 2026 | 4.96 | 5.61 | 4.94 | 5.22 | 5.22 | -0.95% | 60,176,004 |
| Feb 3, 2026 | 5.07 | 5.57 | 5.04 | 5.27 | 5.27 | -8.35% | 105,129,708 |
| Feb 2, 2026 | 5.78 | 6.01 | 5.42 | 5.75 | 5.75 | - | 90,050,864 |
| Jan 30, 2026 | 5.34 | 5.84 | 5.10 | 5.75 | 5.75 | 25.27% | 230,832,461 |
| Jan 29, 2026 | 4.17 | 4.83 | 4.16 | 4.59 | 4.59 | 7.75% | 147,146,287 |
| Jan 28, 2026 | 4.41 | 4.51 | 4.25 | 4.26 | 4.26 | -5.12% | 119,275,075 |
| Jan 27, 2026 | 4.62 | 4.96 | 4.49 | 4.49 | 4.49 | -3.44% | 102,177,151 |
| Jan 26, 2026 | 4.36 | 4.65 | 4.20 | 4.65 | 4.65 | -0.85% | 186,883,922 |
| Jan 23, 2026 | 4.83 | 4.89 | 4.63 | 4.69 | 4.69 | -3.50% | 88,277,687 |
| Jan 22, 2026 | 5.27 | 5.28 | 4.78 | 4.86 | 4.86 | -7.43% | 89,146,847 |
| Jan 21, 2026 | 4.91 | 5.33 | 4.87 | 5.25 | 5.25 | 2.74% | 91,316,912 |
| Jan 20, 2026 | 5.25 | 5.33 | 5.08 | 5.11 | 5.11 | -11.13% | 80,550,650 |
| Jan 16, 2026 | 5.87 | 6.09 | 5.75 | 5.75 | 5.75 | -0.17% | 61,844,366 |
| Jan 15, 2026 | 5.90 | 5.98 | 5.68 | 5.76 | 5.76 | -0.69% | 65,015,384 |
| Jan 14, 2026 | 5.60 | 5.98 | 5.60 | 5.80 | 5.80 | -0.68% | 63,287,778 |
| Jan 13, 2026 | 5.77 | 5.87 | 5.66 | 5.84 | 5.84 | -1.85% | 65,924,622 |
| Jan 12, 2026 | 6.01 | 6.02 | 5.76 | 5.95 | 5.95 | -6.74% | 64,844,593 |
| Jan 9, 2026 | 6.47 | 6.55 | 6.28 | 6.38 | 6.38 | -1.85% | 46,643,981 |
| Jan 8, 2026 | 6.89 | 6.91 | 6.50 | 6.50 | 6.50 | -0.91% | 43,208,882 |
| Jan 7, 2026 | 6.79 | 6.99 | 6.56 | 6.56 | 6.56 | 1.71% | 51,144,888 |
| Jan 6, 2026 | 6.89 | 6.90 | 6.40 | 6.45 | 6.45 | -7.99% | 51,922,033 |
| Jan 5, 2026 | 7.15 | 7.20 | 6.64 | 7.01 | 7.01 | -6.16% | 59,953,990 |
| Jan 2, 2026 | 7.24 | 7.91 | 7.22 | 7.47 | 7.47 | 0.40% | 42,357,536 |
| Dec 31, 2025 | 7.36 | 7.48 | 7.13 | 7.44 | 7.44 | 2.34% | 65,030,261 |
| Dec 30, 2025 | 7.06 | 7.32 | 7.00 | 7.27 | 7.27 | -2.55% | 54,251,128 |
| Dec 29, 2025 | 7.26 | 7.59 | 7.21 | 7.46 | 7.46 | 12.01% | 48,177,913 |
| Dec 26, 2025 | 6.74 | 6.91 | 6.59 | 6.66 | 6.66 | -3.20% | 52,351,736 |
| Dec 24, 2025 | 6.87 | 7.10 | 6.85 | 6.88 | 6.88 | 1.47% | 25,887,113 |
| Dec 23, 2025 | 6.80 | 7.04 | 6.77 | 6.78 | 6.78 | -1.60% | 50,083,471 |
| Dec 22, 2025 | 6.94 | 7.06 | 6.73 | 6.89 | 6.82 | -6.64% | 46,266,257 |
| Dec 19, 2025 | 7.79 | 7.79 | 7.22 | 7.38 | 7.31 | -5.02% | 30,228,865 |
| Dec 18, 2025 | 7.82 | 7.90 | 7.48 | 7.77 | 7.70 | 0.65% | 34,803,126 |
| Dec 17, 2025 | 7.67 | 7.95 | 7.58 | 7.72 | 7.65 | -2.40% | 31,460,237 |
| Dec 16, 2025 | 7.84 | 8.12 | 7.64 | 7.91 | 7.83 | 0.38% | 26,575,905 |
| Dec 15, 2025 | 7.59 | 8.10 | 7.57 | 7.88 | 7.81 | 1.68% | 29,961,200 |
| Dec 12, 2025 | 7.26 | 8.01 | 7.25 | 7.75 | 7.68 | 1.44% | 22,861,626 |
| Dec 11, 2025 | 8.24 | 8.26 | 7.41 | 7.64 | 7.57 | -6.94% | 50,603,459 |
| Dec 10, 2025 | 8.59 | 8.80 | 8.09 | 8.21 | 8.13 | -3.64% | 32,232,103 |
| Dec 9, 2025 | 9.11 | 9.13 | 8.47 | 8.52 | 8.44 | -6.78% | 29,944,879 |
| Dec 8, 2025 | 8.77 | 9.15 | 8.69 | 9.14 | 9.05 | 4.82% | 18,467,935 |
| Dec 5, 2025 | 8.53 | 8.80 | 8.16 | 8.72 | 8.64 | 0.69% | 24,759,428 |
| Dec 4, 2025 | 8.88 | 8.94 | 8.63 | 8.66 | 8.58 | -0.57% | 19,808,363 |
| Dec 3, 2025 | 8.52 | 8.75 | 8.32 | 8.71 | 8.63 | 0.93% | 20,961,998 |