Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
49.04
-1.12 (-2.23%)
At close: Feb 4, 2025, 4:00 PM
47.80
-1.24 (-2.53%)
Pre-market: Feb 5, 2025, 7:46 AM EST
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 65.93 | 67.81 | 65.90 | 66.83 | 66.83 | -0.04% | 135,294 |
| Dec 23, 2024 | 67.37 | 68.79 | 66.51 | 66.86 | 66.86 | -0.55% | 245,017 |
| Dec 20, 2024 | 68.26 | 68.44 | 65.94 | 67.23 | 66.86 | -2.99% | 329,139 |
| Dec 19, 2024 | 67.24 | 69.48 | 66.54 | 69.30 | 68.92 | 1.96% | 485,080 |
| Dec 18, 2024 | 63.07 | 68.68 | 62.77 | 67.97 | 67.59 | 8.96% | 748,697 |
| Dec 17, 2024 | 63.07 | 63.74 | 61.97 | 62.38 | 62.04 | 1.32% | 447,097 |
| Dec 16, 2024 | 59.96 | 61.98 | 59.90 | 61.57 | 61.23 | 1.18% | 323,166 |
| Dec 13, 2024 | 58.84 | 61.26 | 58.52 | 60.85 | 60.51 | 5.55% | 591,656 |
| Dec 12, 2024 | 55.74 | 57.70 | 55.54 | 57.65 | 57.33 | 7.58% | 873,397 |
| Dec 11, 2024 | 56.16 | 56.73 | 53.45 | 53.59 | 53.29 | -6.15% | 832,599 |
| Dec 10, 2024 | 55.74 | 57.21 | 55.44 | 57.10 | 56.78 | 0.05% | 321,998 |
| Dec 9, 2024 | 56.91 | 57.19 | 54.05 | 57.07 | 56.75 | -6.15% | 851,839 |
| Dec 6, 2024 | 58.78 | 60.98 | 58.78 | 60.81 | 60.47 | 4.06% | 507,549 |
| Dec 5, 2024 | 58.10 | 59.69 | 57.07 | 58.44 | 58.12 | 0.46% | 630,286 |
| Dec 4, 2024 | 57.68 | 58.41 | 57.00 | 58.17 | 57.85 | 0.67% | 499,886 |
| Dec 3, 2024 | 59.90 | 59.90 | 56.53 | 57.78 | 57.46 | -5.08% | 695,139 |
| Dec 2, 2024 | 59.17 | 61.12 | 59.12 | 60.87 | 60.53 | 4.75% | 524,692 |
| Nov 29, 2024 | 57.90 | 58.70 | 57.63 | 58.11 | 57.79 | -1.14% | 231,795 |
| Nov 27, 2024 | 57.93 | 59.19 | 57.13 | 58.78 | 58.46 | -0.74% | 594,871 |
| Nov 26, 2024 | 60.05 | 60.74 | 58.86 | 59.22 | 58.89 | -0.77% | 410,501 |
| Nov 25, 2024 | 60.24 | 60.73 | 59.40 | 59.68 | 59.35 | 5.97% | 942,345 |
| Nov 22, 2024 | 55.93 | 57.10 | 55.48 | 56.32 | 56.01 | -0.55% | 783,762 |
| Nov 21, 2024 | 56.69 | 58.33 | 56.50 | 56.63 | 56.32 | -2.38% | 836,346 |
| Nov 20, 2024 | 58.21 | 58.53 | 57.57 | 58.01 | 57.69 | 0.99% | 384,297 |
| Nov 19, 2024 | 58.60 | 59.58 | 57.29 | 57.44 | 57.12 | -4.35% | 391,028 |
| Nov 18, 2024 | 61.81 | 62.29 | 59.27 | 60.05 | 59.72 | -8.78% | 550,548 |
| Nov 15, 2024 | 64.08 | 66.17 | 63.41 | 65.83 | 65.47 | 1.62% | 393,045 |
| Nov 14, 2024 | 66.34 | 66.80 | 64.03 | 64.78 | 64.42 | -1.02% | 527,864 |
| Nov 13, 2024 | 62.31 | 65.50 | 61.75 | 65.45 | 65.09 | 2.92% | 482,814 |
| Nov 12, 2024 | 62.83 | 65.00 | 62.45 | 63.59 | 63.24 | 3.91% | 723,458 |
| Nov 11, 2024 | 59.67 | 62.94 | 58.70 | 61.20 | 60.86 | 11.48% | 744,778 |
| Nov 8, 2024 | 54.53 | 56.00 | 54.08 | 54.90 | 54.60 | 2.83% | 699,031 |
| Nov 7, 2024 | 54.43 | 55.81 | 52.82 | 53.39 | 53.09 | -4.56% | 807,489 |
| Nov 6, 2024 | 56.99 | 58.92 | 55.25 | 55.94 | 55.63 | 7.02% | 899,739 |
| Nov 5, 2024 | 51.55 | 52.89 | 51.20 | 52.27 | 51.98 | -0.93% | 694,499 |
| Nov 4, 2024 | 51.69 | 53.27 | 51.57 | 52.76 | 52.47 | -0.08% | 322,841 |
| Nov 1, 2024 | 51.20 | 52.90 | 50.40 | 52.80 | 52.51 | 2.52% | 1,856,880 |
| Oct 31, 2024 | 50.40 | 52.70 | 50.30 | 51.50 | 51.22 | 5.32% | 2,161,448 |
| Oct 30, 2024 | 47.90 | 49.90 | 47.60 | 48.90 | 48.63 | 2.73% | 1,902,660 |
| Oct 29, 2024 | 48.30 | 48.90 | 47.40 | 47.60 | 47.34 | -3.05% | 1,347,504 |
| Oct 28, 2024 | 49.20 | 49.50 | 48.50 | 49.10 | 48.83 | 0.61% | 1,236,098 |
| Oct 25, 2024 | 48.00 | 49.10 | 47.35 | 48.80 | 48.53 | 2.95% | 2,205,268 |
| Oct 24, 2024 | 44.60 | 48.90 | 44.45 | 47.40 | 47.14 | 5.10% | 2,556,907 |
| Oct 23, 2024 | 44.50 | 45.70 | 44.00 | 45.10 | 44.85 | 4.16% | 1,955,892 |
| Oct 22, 2024 | 44.40 | 44.40 | 43.10 | 43.30 | 43.06 | -4.20% | 1,805,016 |
| Oct 21, 2024 | 44.20 | 45.50 | 43.50 | 45.20 | 44.95 | -0.44% | 2,066,216 |
| Oct 18, 2024 | 48.00 | 48.45 | 44.90 | 45.40 | 45.15 | -7.72% | 2,752,942 |
| Oct 17, 2024 | 49.70 | 49.90 | 48.20 | 49.20 | 48.93 | -2.19% | 1,512,879 |
| Oct 16, 2024 | 50.00 | 50.70 | 48.55 | 50.30 | 50.02 | -1.57% | 2,119,113 |
| Oct 15, 2024 | 52.50 | 53.00 | 51.10 | 51.10 | 50.82 | -2.67% | 2,037,268 |
| Oct 14, 2024 | 52.80 | 53.80 | 52.10 | 52.50 | 52.21 | -0.38% | 1,136,634 |
| Oct 11, 2024 | 52.70 | 52.90 | 51.65 | 52.70 | 52.41 | -0.57% | 986,258 |
| Oct 10, 2024 | 55.50 | 56.35 | 53.00 | 53.00 | 52.71 | -5.86% | 1,679,955 |
| Oct 9, 2024 | 56.80 | 58.05 | 56.30 | 56.30 | 55.99 | 1.26% | 1,487,512 |
| Oct 8, 2024 | 56.30 | 57.40 | 55.60 | 55.60 | 55.29 | 0.36% | 1,654,304 |
| Oct 7, 2024 | 54.80 | 56.10 | 54.70 | 55.40 | 55.09 | 2.40% | 1,620,188 |
| Oct 4, 2024 | 54.20 | 54.70 | 52.35 | 54.10 | 53.80 | 0.37% | 2,096,769 |
| Oct 3, 2024 | 53.10 | 54.60 | 53.10 | 53.90 | 53.60 | 4.05% | 2,228,771 |
| Oct 2, 2024 | 51.60 | 52.76 | 50.80 | 51.80 | 51.51 | 0.39% | 1,672,727 |
| Oct 1, 2024 | 52.10 | 53.00 | 50.90 | 51.60 | 51.31 | -3.37% | 1,803,249 |
| Sep 30, 2024 | 52.80 | 54.55 | 52.45 | 53.40 | 53.10 | 3.69% | 1,633,582 |
| Sep 27, 2024 | 49.40 | 52.05 | 49.10 | 51.50 | 51.22 | 5.53% | 1,984,174 |
| Sep 26, 2024 | 49.00 | 49.90 | 48.14 | 48.80 | 48.53 | -1.61% | 1,477,746 |
| Sep 25, 2024 | 49.60 | 50.10 | 48.75 | 49.60 | 49.33 | 0.20% | 1,636,322 |
| Sep 24, 2024 | 51.40 | 52.10 | 48.90 | 49.50 | 49.23 | -6.43% | 1,905,435 |
| Sep 23, 2024 | 52.20 | 53.20 | 50.55 | 52.90 | 51.99 | 0.95% | 1,683,439 |
| Sep 20, 2024 | 52.90 | 53.55 | 51.80 | 52.40 | 51.50 | -3.85% | 2,930,914 |
| Sep 19, 2024 | 53.40 | 55.75 | 52.90 | 54.50 | 53.57 | -3.02% | 1,928,274 |
| Sep 18, 2024 | 54.50 | 56.40 | 50.90 | 56.20 | 55.24 | 2.18% | 2,277,110 |
| Sep 17, 2024 | 54.40 | 55.54 | 53.50 | 55.00 | 54.06 | 1.66% | 2,351,587 |
| Sep 16, 2024 | 53.70 | 54.75 | 53.00 | 54.10 | 53.17 | 1.31% | 973,059 |
| Sep 13, 2024 | 54.30 | 54.40 | 53.00 | 53.40 | 52.48 | -4.47% | 1,605,682 |
| Sep 12, 2024 | 59.70 | 59.75 | 55.15 | 55.90 | 54.94 | -9.69% | 2,050,184 |
| Sep 11, 2024 | 63.30 | 64.85 | 61.70 | 61.90 | 60.84 | -0.80% | 1,728,950 |