Direxion Daily Gold Miners Index Bear 2X ETF (DUST)
NYSEARCA: DUST · Real-Time Price · USD
64.07
+5.07 (8.59%)
At close: Mar 26, 2026, 4:00 PM EDT
63.30
-0.77 (-1.20%)
Pre-market: Mar 27, 2026, 8:12 AM EDT
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 62.95 | 64.33 | 58.66 | 64.07 | 64.07 | 8.59% | 1,049,004 |
| Mar 25, 2026 | 57.20 | 60.12 | 56.29 | 59.00 | 59.00 | -6.72% | 932,396 |
| Mar 24, 2026 | 65.74 | 67.33 | 62.21 | 63.25 | 63.25 | -1.06% | 780,065 |
| Mar 23, 2026 | 67.30 | 67.84 | 61.35 | 63.93 | 63.16 | -8.19% | 1,374,516 |
| Mar 20, 2026 | 64.57 | 71.87 | 64.57 | 69.63 | 68.79 | 6.89% | 1,075,197 |
| Mar 19, 2026 | 68.12 | 69.21 | 64.65 | 65.14 | 64.36 | 11.77% | 1,656,601 |
| Mar 18, 2026 | 56.35 | 58.83 | 55.96 | 58.28 | 57.58 | 12.55% | 1,138,299 |
| Mar 17, 2026 | 51.06 | 52.63 | 49.52 | 51.78 | 51.16 | 0.76% | 592,814 |
| Mar 16, 2026 | 52.52 | 53.73 | 49.84 | 51.39 | 50.77 | -2.30% | 1,030,952 |
| Mar 13, 2026 | 47.87 | 53.01 | 47.87 | 52.60 | 51.97 | 11.91% | 1,048,306 |
| Mar 12, 2026 | 45.32 | 47.75 | 45.32 | 47.00 | 46.43 | 4.33% | 825,178 |
| Mar 11, 2026 | 44.47 | 46.95 | 44.47 | 45.05 | 44.51 | 3.97% | 933,295 |
| Mar 10, 2026 | 42.74 | 43.63 | 41.32 | 43.33 | 42.81 | -1.92% | 979,707 |
| Mar 9, 2026 | 47.52 | 49.91 | 44.09 | 44.18 | 43.65 | -2.00% | 2,395,679 |
| Mar 6, 2026 | 46.93 | 47.78 | 44.19 | 45.08 | 44.54 | 0.96% | 932,944 |
| Mar 5, 2026 | 42.85 | 46.48 | 42.85 | 44.65 | 44.11 | 7.85% | 1,448,173 |
| Mar 4, 2026 | 39.60 | 42.80 | 39.60 | 41.40 | 40.90 | -1.66% | 8,241,265 |
| Mar 3, 2026 | 40.60 | 43.70 | 40.20 | 42.10 | 41.59 | 17.60% | 13,418,500 |
| Mar 2, 2026 | 34.90 | 38.20 | 34.60 | 35.80 | 35.37 | 1.13% | 11,433,616 |
| Feb 27, 2026 | 35.80 | 36.40 | 35.30 | 35.40 | 34.97 | -3.54% | 10,512,353 |
| Feb 26, 2026 | 39.00 | 39.95 | 36.60 | 36.70 | 36.26 | -4.68% | 8,687,259 |
| Feb 25, 2026 | 37.90 | 38.77 | 37.10 | 38.50 | 38.04 | -1.03% | 6,279,696 |
| Feb 24, 2026 | 41.40 | 41.80 | 38.20 | 38.90 | 38.43 | -0.77% | 6,614,102 |
| Feb 23, 2026 | 41.10 | 41.20 | 38.90 | 39.20 | 38.73 | -7.33% | 7,866,997 |
| Feb 20, 2026 | 44.00 | 45.90 | 42.20 | 42.30 | 41.79 | -3.86% | 7,343,747 |
| Feb 19, 2026 | 45.90 | 46.70 | 43.90 | 44.00 | 43.47 | -3.30% | 8,236,439 |
| Feb 18, 2026 | 46.05 | 46.65 | 44.40 | 45.50 | 44.95 | -4.61% | 9,252,833 |
| Feb 17, 2026 | 48.00 | 50.10 | 46.85 | 47.70 | 47.13 | 7.43% | 6,947,197 |
| Feb 13, 2026 | 47.60 | 48.91 | 44.30 | 44.40 | 43.87 | -11.38% | 7,076,247 |
| Feb 12, 2026 | 44.80 | 50.25 | 44.00 | 50.10 | 49.50 | 14.38% | 7,447,192 |
| Feb 11, 2026 | 44.30 | 46.95 | 43.30 | 43.80 | 43.27 | -5.81% | 6,222,562 |
| Feb 10, 2026 | 47.10 | 47.50 | 45.70 | 46.50 | 45.94 | -0.21% | 4,721,925 |
| Feb 9, 2026 | 51.20 | 51.29 | 46.30 | 46.60 | 46.04 | -11.24% | 5,112,474 |
| Feb 6, 2026 | 55.20 | 55.45 | 51.75 | 52.50 | 51.87 | -10.71% | 6,497,491 |
| Feb 5, 2026 | 56.50 | 58.80 | 53.70 | 58.80 | 58.09 | 12.64% | 6,636,336 |
| Feb 4, 2026 | 49.60 | 56.10 | 49.40 | 52.20 | 51.57 | -0.95% | 6,049,370 |
| Feb 3, 2026 | 50.65 | 55.66 | 50.40 | 52.70 | 52.07 | -8.35% | 10,540,756 |
| Feb 2, 2026 | 57.80 | 60.14 | 54.20 | 57.50 | 56.81 | - | 9,062,808 |
| Jan 30, 2026 | 53.40 | 58.40 | 50.95 | 57.50 | 56.81 | 25.27% | 23,143,603 |
| Jan 29, 2026 | 41.70 | 48.30 | 41.60 | 45.90 | 45.35 | 7.75% | 14,762,189 |
| Jan 28, 2026 | 44.10 | 45.10 | 42.50 | 42.60 | 42.09 | -5.12% | 12,140,666 |
| Jan 27, 2026 | 46.15 | 49.60 | 44.85 | 44.90 | 44.36 | -3.44% | 10,268,293 |
| Jan 26, 2026 | 43.60 | 46.50 | 42.00 | 46.50 | 45.94 | -0.85% | 18,824,379 |
| Jan 23, 2026 | 48.30 | 48.90 | 46.30 | 46.90 | 46.34 | -3.50% | 8,842,781 |
| Jan 22, 2026 | 52.70 | 52.80 | 47.80 | 48.60 | 48.01 | -7.43% | 8,973,218 |
| Jan 21, 2026 | 49.10 | 53.26 | 48.65 | 52.50 | 51.87 | 2.74% | 9,173,514 |
| Jan 20, 2026 | 52.50 | 53.27 | 50.80 | 51.10 | 50.48 | -11.13% | 8,081,638 |
| Jan 16, 2026 | 58.70 | 60.89 | 57.50 | 57.50 | 56.81 | -0.17% | 6,195,282 |
| Jan 15, 2026 | 59.00 | 59.80 | 56.80 | 57.60 | 56.91 | -0.69% | 6,517,426 |
| Jan 14, 2026 | 56.00 | 59.80 | 56.00 | 58.00 | 57.30 | -0.68% | 6,354,698 |