Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
28.18
-0.61 (-2.12%)
At close: Apr 15, 2025, 4:00 PM
26.08
-2.10 (-7.45%)
Pre-market: Apr 16, 2025, 4:14 AM EDT
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 28.27 | 28.84 | 27.88 | 28.18 | 28.18 | -2.12% | 2,329,596 |
| Apr 14, 2025 | 30.06 | 30.55 | 28.51 | 28.79 | 28.79 | -0.93% | 2,782,835 |
| Apr 11, 2025 | 30.22 | 30.22 | 28.45 | 29.06 | 29.06 | -10.72% | 3,380,660 |
| Apr 10, 2025 | 35.67 | 35.76 | 31.75 | 32.55 | 32.55 | -9.91% | 2,552,458 |
| Apr 9, 2025 | 39.49 | 40.59 | 35.32 | 36.13 | 36.13 | -16.35% | 2,505,569 |
| Apr 8, 2025 | 39.63 | 43.92 | 39.00 | 43.19 | 43.19 | 0.02% | 1,124,238 |
| Apr 7, 2025 | 44.50 | 45.75 | 38.73 | 43.18 | 43.18 | 0.82% | 2,608,526 |
| Apr 4, 2025 | 38.44 | 43.20 | 38.29 | 42.83 | 42.83 | 17.86% | 3,241,514 |
| Apr 3, 2025 | 39.34 | 39.80 | 34.85 | 36.34 | 36.34 | 0.03% | 2,447,648 |
| Apr 2, 2025 | 36.44 | 37.29 | 35.91 | 36.33 | 36.33 | 0.30% | 1,216,913 |
| Apr 1, 2025 | 36.07 | 36.95 | 35.52 | 36.22 | 36.22 | 0.72% | 1,310,630 |
| Mar 31, 2025 | 35.84 | 38.27 | 35.76 | 35.96 | 35.96 | -1.56% | 1,345,392 |
| Mar 28, 2025 | 35.80 | 36.79 | 34.42 | 36.53 | 36.53 | 0.77% | 1,821,345 |
| Mar 27, 2025 | 37.14 | 37.68 | 36.02 | 36.25 | 36.25 | -4.68% | 1,046,684 |
| Mar 26, 2025 | 37.17 | 38.28 | 37.07 | 38.03 | 38.03 | 1.41% | 807,050 |
| Mar 25, 2025 | 38.00 | 38.00 | 36.44 | 37.50 | 37.50 | -4.80% | 1,231,314 |
| Mar 24, 2025 | 38.87 | 39.49 | 38.50 | 39.39 | 38.84 | 1.08% | 912,702 |
| Mar 21, 2025 | 38.85 | 40.01 | 38.70 | 38.97 | 38.43 | 2.93% | 966,979 |
| Mar 20, 2025 | 38.75 | 39.07 | 37.51 | 37.86 | 37.33 | 0.24% | 813,129 |
| Mar 19, 2025 | 38.31 | 38.83 | 37.58 | 37.77 | 37.25 | -1.36% | 983,917 |
| Mar 18, 2025 | 37.32 | 38.56 | 36.93 | 38.29 | 37.76 | -1.37% | 923,928 |
| Mar 17, 2025 | 40.40 | 40.40 | 38.68 | 38.82 | 38.28 | -4.38% | 1,006,552 |
| Mar 14, 2025 | 40.24 | 41.29 | 40.03 | 40.60 | 40.04 | -1.77% | 1,052,462 |
| Mar 13, 2025 | 43.41 | 43.56 | 40.59 | 41.33 | 40.76 | -5.85% | 1,172,701 |
| Mar 12, 2025 | 44.80 | 45.36 | 43.55 | 43.90 | 43.29 | -0.70% | 690,872 |
| Mar 11, 2025 | 45.76 | 46.17 | 43.66 | 44.21 | 43.60 | -6.28% | 927,831 |
| Mar 10, 2025 | 45.32 | 47.83 | 45.00 | 47.17 | 46.52 | 5.36% | 914,316 |
| Mar 7, 2025 | 45.20 | 46.30 | 43.27 | 44.77 | 44.15 | -1.26% | 932,122 |
| Mar 6, 2025 | 45.26 | 45.93 | 44.05 | 45.34 | 44.71 | 1.61% | 920,392 |
| Mar 5, 2025 | 48.16 | 48.16 | 44.51 | 44.62 | 44.00 | -6.91% | 954,646 |
| Mar 4, 2025 | 47.68 | 49.86 | 46.76 | 47.93 | 47.26 | -2.68% | 856,041 |
| Mar 3, 2025 | 47.82 | 49.83 | 46.46 | 49.25 | 48.57 | -0.22% | 1,280,719 |
| Feb 28, 2025 | 51.39 | 52.14 | 49.25 | 49.36 | 48.67 | -1.00% | 1,569,529 |
| Feb 27, 2025 | 48.13 | 49.95 | 47.66 | 49.86 | 49.17 | 6.95% | 1,852,464 |
| Feb 26, 2025 | 49.19 | 49.23 | 46.13 | 46.62 | 45.97 | -2.47% | 1,335,717 |
| Feb 25, 2025 | 47.05 | 49.65 | 46.84 | 47.80 | 47.14 | 3.11% | 1,617,599 |
| Feb 24, 2025 | 45.81 | 47.86 | 45.72 | 46.36 | 45.72 | -0.92% | 1,374,258 |
| Feb 21, 2025 | 44.29 | 46.92 | 44.23 | 46.79 | 46.14 | 6.73% | 1,729,056 |
| Feb 20, 2025 | 45.00 | 45.02 | 43.07 | 43.84 | 43.23 | -3.14% | 1,294,074 |
| Feb 19, 2025 | 45.70 | 46.21 | 44.93 | 45.26 | 44.63 | 0.15% | 1,144,291 |
| Feb 18, 2025 | 44.93 | 46.14 | 44.84 | 45.19 | 44.56 | -2.31% | 921,647 |
| Feb 14, 2025 | 43.18 | 46.42 | 43.14 | 46.26 | 45.62 | 6.76% | 1,890,067 |
| Feb 13, 2025 | 43.75 | 44.94 | 43.16 | 43.33 | 42.73 | -1.55% | 905,475 |
| Feb 12, 2025 | 46.03 | 46.31 | 43.32 | 44.01 | 43.40 | -3.53% | 1,437,331 |
| Feb 11, 2025 | 45.23 | 45.73 | 44.65 | 45.62 | 44.99 | 2.98% | 662,720 |
| Feb 10, 2025 | 44.47 | 44.88 | 43.92 | 44.30 | 43.69 | -5.30% | 1,116,968 |
| Feb 7, 2025 | 45.72 | 47.00 | 44.97 | 46.78 | 46.13 | 1.04% | 806,334 |
| Feb 6, 2025 | 46.32 | 47.35 | 46.26 | 46.30 | 45.66 | -0.34% | 829,884 |
| Feb 5, 2025 | 48.18 | 48.18 | 45.34 | 46.46 | 45.82 | -5.26% | 1,489,178 |
| Feb 4, 2025 | 49.28 | 49.87 | 48.62 | 49.04 | 48.36 | -2.23% | 746,485 |