Direxion Daily Gold Miners Index Bear 2x Shares (DUST)

DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	27.62	27.73	27.13	27.31	-	-1.41%	803,824
May 27, 2025	28.10	28.17	27.16	27.70	27.70	2.97%	1,742,969
May 23, 2025	27.20	27.82	26.63	26.90	26.90	-5.51%	3,222,548
May 22, 2025	28.33	28.98	28.00	28.47	28.47	1.43%	2,205,588
May 21, 2025	28.59	28.67	27.83	28.07	28.07	-2.91%	2,087,004
May 20, 2025	30.64	30.75	28.87	28.91	28.91	-5.86%	1,921,553
May 19, 2025	31.09	31.72	30.67	30.71	30.71	-4.48%	1,286,939
May 16, 2025	33.42	33.66	32.12	32.15	32.15	1.07%	1,119,068
May 15, 2025	32.49	33.20	31.81	31.81	31.81	-4.36%	1,850,394
May 14, 2025	33.36	33.88	33.10	33.26	33.26	4.43%	1,777,690
May 13, 2025	31.67	32.42	31.65	31.85	31.85	0.31%	1,551,136
May 12, 2025	30.14	32.08	30.14	31.75	31.75	14.87%	3,901,036
May 9, 2025	28.60	29.17	27.56	27.64	27.64	-6.31%	2,096,301
May 8, 2025	28.31	29.59	28.08	29.50	29.50	4.28%	1,993,224
May 7, 2025	28.50	28.90	27.84	28.29	28.29	3.40%	2,317,082
May 6, 2025	28.38	29.01	27.26	27.36	27.36	-8.19%	2,634,780
May 5, 2025	29.52	30.74	29.52	29.80	29.80	-6.93%	1,665,515
May 2, 2025	31.06	32.52	30.66	32.02	32.02	0.34%	2,068,914
May 1, 2025	31.43	32.21	31.32	31.91	31.91	7.62%	3,355,882
Apr 30, 2025	30.90	30.90	29.65	29.65	29.65	-2.15%	2,420,870
Apr 29, 2025	29.87	30.38	29.43	30.30	30.30	3.59%	1,562,501
Apr 28, 2025	30.17	30.53	29.20	29.25	29.25	-2.21%	2,007,352
Apr 25, 2025	30.65	30.75	29.82	29.91	29.91	3.85%	2,233,215
Apr 24, 2025	28.90	29.96	28.72	28.80	28.80	-3.94%	2,725,189
Apr 23, 2025	30.91	31.12	29.52	29.98	29.98	5.75%	4,477,148
Apr 22, 2025	26.67	28.57	26.57	28.35	28.35	5.39%	5,610,501
Apr 21, 2025	25.86	27.61	25.15	26.90	26.90	-2.68%	3,022,880
Apr 17, 2025	26.95	28.21	26.94	27.64	27.64	3.95%	3,154,730
Apr 16, 2025	26.19	27.28	25.59	26.59	26.59	-5.64%	4,878,934
Apr 15, 2025	28.27	28.84	27.88	28.18	28.18	-2.12%	2,361,174
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.