Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
44.21
-2.96 (-6.28%)
At close: Mar 11, 2025, 4:00 PM
44.25
+0.04 (0.09%)
After-hours: Mar 11, 2025, 7:56 PM EST
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 45.76 | 46.17 | 43.66 | 44.21 | 44.21 | -6.28% | 927,831 |
| Mar 10, 2025 | 45.32 | 47.83 | 45.00 | 47.17 | 47.17 | 5.36% | 914,316 |
| Mar 7, 2025 | 45.20 | 46.30 | 43.27 | 44.77 | 44.77 | -1.26% | 932,122 |
| Mar 6, 2025 | 45.26 | 45.93 | 44.05 | 45.34 | 45.34 | 1.61% | 920,392 |
| Mar 5, 2025 | 48.16 | 48.16 | 44.51 | 44.62 | 44.62 | -6.91% | 954,646 |
| Mar 4, 2025 | 47.68 | 49.86 | 46.76 | 47.93 | 47.93 | -2.68% | 856,041 |
| Mar 3, 2025 | 47.82 | 49.83 | 46.46 | 49.25 | 49.25 | -0.22% | 1,280,719 |
| Feb 28, 2025 | 51.39 | 52.14 | 49.25 | 49.36 | 49.36 | -1.00% | 1,569,529 |
| Feb 27, 2025 | 48.13 | 49.95 | 47.66 | 49.86 | 49.86 | 6.95% | 1,852,464 |
| Feb 26, 2025 | 49.19 | 49.23 | 46.13 | 46.62 | 46.62 | -2.47% | 1,335,717 |
| Feb 25, 2025 | 47.05 | 49.65 | 46.84 | 47.80 | 47.80 | 3.11% | 1,617,599 |
| Feb 24, 2025 | 45.81 | 47.86 | 45.72 | 46.36 | 46.36 | -0.92% | 1,374,258 |
| Feb 21, 2025 | 44.29 | 46.92 | 44.23 | 46.79 | 46.79 | 6.73% | 1,729,056 |
| Feb 20, 2025 | 45.00 | 45.02 | 43.07 | 43.84 | 43.84 | -3.14% | 1,294,074 |
| Feb 19, 2025 | 45.70 | 46.21 | 44.93 | 45.26 | 45.26 | 0.15% | 1,144,291 |
| Feb 18, 2025 | 44.93 | 46.14 | 44.84 | 45.19 | 45.19 | -2.31% | 921,647 |
| Feb 14, 2025 | 43.18 | 46.42 | 43.14 | 46.26 | 46.26 | 6.76% | 1,890,067 |
| Feb 13, 2025 | 43.75 | 44.94 | 43.16 | 43.33 | 43.33 | -1.55% | 905,475 |
| Feb 12, 2025 | 46.03 | 46.31 | 43.32 | 44.01 | 44.01 | -3.53% | 1,437,331 |
| Feb 11, 2025 | 45.23 | 45.73 | 44.65 | 45.62 | 45.62 | 2.98% | 662,720 |
| Feb 10, 2025 | 44.47 | 44.88 | 43.92 | 44.30 | 44.30 | -5.30% | 1,116,968 |
| Feb 7, 2025 | 45.72 | 47.00 | 44.97 | 46.78 | 46.78 | 1.04% | 806,334 |
| Feb 6, 2025 | 46.32 | 47.35 | 46.26 | 46.30 | 46.30 | -0.34% | 829,884 |
| Feb 5, 2025 | 48.18 | 48.18 | 45.34 | 46.46 | 46.46 | -5.26% | 1,489,178 |
| Feb 4, 2025 | 49.28 | 49.87 | 48.62 | 49.04 | 49.04 | -2.23% | 746,485 |
| Feb 3, 2025 | 51.16 | 51.56 | 49.19 | 50.16 | 50.16 | -3.07% | 1,026,814 |
| Jan 31, 2025 | 50.29 | 52.10 | 49.86 | 51.75 | 51.75 | 2.45% | 749,792 |
| Jan 30, 2025 | 52.63 | 52.85 | 49.60 | 50.51 | 50.51 | -8.00% | 1,369,932 |
| Jan 29, 2025 | 55.83 | 56.19 | 53.87 | 54.90 | 54.90 | -1.05% | 603,235 |
| Jan 28, 2025 | 56.24 | 56.94 | 55.21 | 55.48 | 55.48 | -1.91% | 609,472 |
| Jan 27, 2025 | 55.98 | 57.93 | 55.98 | 56.56 | 56.56 | 3.40% | 861,846 |
| Jan 24, 2025 | 54.68 | 55.06 | 54.14 | 54.70 | 54.70 | -2.37% | 715,770 |
| Jan 23, 2025 | 57.00 | 57.92 | 55.96 | 56.03 | 56.03 | 0.04% | 552,610 |
| Jan 22, 2025 | 54.80 | 56.52 | 54.54 | 56.01 | 56.01 | 0.83% | 420,459 |
| Jan 21, 2025 | 57.09 | 57.09 | 54.58 | 55.55 | 55.55 | -4.55% | 1,211,020 |
| Jan 17, 2025 | 59.69 | 60.38 | 57.55 | 58.20 | 58.20 | -1.02% | 619,385 |
| Jan 16, 2025 | 57.63 | 58.85 | 56.97 | 58.80 | 58.80 | 0.65% | 729,811 |
| Jan 15, 2025 | 58.22 | 60.09 | 57.75 | 58.42 | 58.42 | -1.78% | 822,164 |
| Jan 14, 2025 | 62.75 | 62.75 | 59.34 | 59.48 | 59.48 | -5.59% | 782,432 |
| Jan 13, 2025 | 62.45 | 63.93 | 62.25 | 63.00 | 63.00 | 2.82% | 965,429 |
| Jan 10, 2025 | 58.95 | 61.73 | 57.80 | 61.27 | 61.27 | 0.21% | 1,153,272 |
| Jan 8, 2025 | 62.94 | 63.50 | 60.86 | 61.14 | 61.14 | -4.84% | 984,042 |
| Jan 7, 2025 | 63.50 | 64.90 | 61.13 | 64.25 | 64.25 | -2.83% | 873,110 |
| Jan 6, 2025 | 64.51 | 66.14 | 63.74 | 66.12 | 66.12 | 2.85% | 350,616 |
| Jan 3, 2025 | 63.74 | 64.46 | 63.40 | 64.29 | 64.29 | 1.77% | 250,721 |
| Jan 2, 2025 | 66.66 | 66.66 | 62.87 | 63.17 | 63.17 | -8.14% | 390,835 |
| Dec 31, 2024 | 70.00 | 70.12 | 68.35 | 68.77 | 68.77 | -1.11% | 265,457 |
| Dec 30, 2024 | 68.93 | 70.76 | 68.54 | 69.54 | 69.54 | 3.21% | 327,883 |
| Dec 27, 2024 | 68.12 | 68.97 | 67.03 | 67.38 | 67.38 | 1.43% | 206,250 |
| Dec 26, 2024 | 66.12 | 66.95 | 65.50 | 66.43 | 66.43 | -0.60% | 174,018 |