Skip to main content
logo
Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
24.77
-0.36 (-1.43%)
At close: Jul 10, 2025, 4:00 PM
24.25
-0.52 (-2.10%)
Pre-market: Jul 11, 2025, 8:50 AM EDT

DUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202524.9725.5924.7124.7724.77-1.43%1,361,958
Jul 9, 202525.7726.0324.9125.1325.13-2.63%1,609,939
Jul 8, 202523.8526.1823.8525.8125.819.09%3,549,573
Jul 7, 202524.6625.3223.6323.6623.66-1.00%1,891,754
Jul 3, 202524.6724.6723.8723.9023.90-0.83%1,097,993
Jul 2, 202524.3724.8623.9824.1024.10-2.19%1,144,291
Jul 1, 202523.7924.7323.7224.6424.64-0.12%1,846,724
Jun 30, 202525.8025.9824.6324.6724.67-5.22%1,597,991
Jun 27, 202525.8126.3525.6626.0326.037.30%3,047,682
Jun 26, 202525.1225.1224.2424.2624.26-2.61%1,632,139
Jun 25, 202525.2025.3524.6424.9124.91-1,703,230
Jun 24, 202525.2225.9824.7024.9124.913.40%3,197,444
Jun 23, 202524.5824.7923.4324.0923.87-2.78%1,425,770
Jun 20, 202524.4524.7823.7524.7824.552.69%1,782,666
Jun 18, 202523.7424.2023.5024.1323.911.86%1,355,657
Jun 17, 202523.4324.0523.2223.6923.470.25%1,285,675
Jun 16, 202523.4923.6623.1223.6323.413.50%1,693,671
Jun 13, 202522.9123.3622.6422.8322.62-3.63%2,214,334
Jun 12, 202524.3724.4423.4323.6923.47-5.84%1,990,287
Jun 11, 202525.6125.8325.1625.1624.93-1.80%1,142,783
Jun 10, 202524.7125.9924.5825.6225.382.36%1,863,825
Jun 9, 202525.5125.7024.8225.0324.80-1.69%1,329,746
Jun 6, 202524.1625.6224.1625.4625.225.86%1,906,038
Jun 5, 202523.5824.3822.7524.0523.830.21%2,465,729
Jun 4, 202524.0024.3023.7624.0023.78-0.74%1,339,249
Jun 3, 202524.3224.7524.1124.1823.962.72%2,048,559
Jun 2, 202525.6725.7323.4923.5423.32-12.46%3,716,907
May 30, 202527.6527.8126.7826.8926.64-1.10%1,316,840
May 29, 202526.8327.5426.5727.1926.940.11%1,269,192
May 28, 202527.6227.7327.0927.1626.91-1.95%1,067,417
May 27, 202528.1028.1727.1627.7027.442.97%1,742,969
May 23, 202527.2027.8226.6326.9026.65-5.51%3,222,548
May 22, 202528.3328.9828.0028.4728.211.43%2,205,588
May 21, 202528.5928.6727.8328.0727.81-2.91%2,087,004
May 20, 202530.6430.7528.8728.9128.64-5.86%1,921,553
May 19, 202531.0931.7230.6730.7130.42-4.48%1,286,939
May 16, 202533.4233.6632.1232.1531.851.07%1,119,068
May 15, 202532.4933.2031.8131.8131.51-4.36%1,850,394
May 14, 202533.3633.8833.1033.2632.954.43%1,777,690
May 13, 202531.6732.4231.6531.8531.550.31%1,551,136
May 12, 202530.1432.0830.1431.7531.4614.87%3,901,036
May 9, 202528.6029.1727.5627.6427.38-6.31%2,096,301
May 8, 202528.3129.5928.0829.5029.234.28%1,993,224
May 7, 202528.5028.9027.8428.2928.033.40%2,317,082
May 6, 202528.3829.0127.2627.3627.11-8.19%2,634,780
May 5, 202529.5230.7429.5229.8029.52-6.93%1,665,515
May 2, 202531.0632.5230.6632.0231.720.34%2,068,914
May 1, 202531.4332.2131.3231.9131.617.62%3,355,882
Apr 30, 202530.9030.9029.6529.6529.37-2.15%2,420,870
Apr 29, 202529.8730.3829.4330.3030.023.59%1,562,501