Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
57.20
-3.67 (-6.03%)
Dec 3, 2024, 1:48 PM EST - Market open
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 59.17 | 61.12 | 59.12 | 60.87 | 60.87 | 4.75% | 524,692 |
| Nov 29, 2024 | 57.90 | 58.70 | 57.63 | 58.11 | 58.11 | -1.14% | 231,795 |
| Nov 27, 2024 | 57.93 | 59.19 | 57.13 | 58.78 | 58.78 | -0.74% | 594,871 |
| Nov 26, 2024 | 60.05 | 60.74 | 58.86 | 59.22 | 59.22 | -0.77% | 410,501 |
| Nov 25, 2024 | 60.24 | 60.73 | 59.40 | 59.68 | 59.68 | 5.97% | 942,345 |
| Nov 22, 2024 | 55.93 | 57.10 | 55.48 | 56.32 | 56.32 | -0.55% | 783,762 |
| Nov 21, 2024 | 56.69 | 58.33 | 56.50 | 56.63 | 56.63 | -2.38% | 836,346 |
| Nov 20, 2024 | 58.21 | 58.53 | 57.57 | 58.01 | 58.01 | 0.99% | 384,297 |
| Nov 19, 2024 | 58.60 | 59.58 | 57.29 | 57.44 | 57.44 | -4.35% | 391,028 |
| Nov 18, 2024 | 61.81 | 62.29 | 59.27 | 60.05 | 60.05 | -8.78% | 550,548 |
| Nov 15, 2024 | 64.08 | 66.17 | 63.41 | 65.83 | 65.83 | 1.62% | 393,045 |
| Nov 14, 2024 | 66.34 | 66.80 | 64.03 | 64.78 | 64.78 | -1.02% | 527,864 |
| Nov 13, 2024 | 62.31 | 65.50 | 61.75 | 65.45 | 65.45 | 2.92% | 482,814 |
| Nov 12, 2024 | 62.83 | 65.00 | 62.45 | 63.59 | 63.59 | 3.91% | 723,458 |
| Nov 11, 2024 | 59.67 | 62.94 | 58.70 | 61.20 | 61.20 | 11.48% | 744,778 |
| Nov 8, 2024 | 54.53 | 56.00 | 54.08 | 54.90 | 54.90 | 2.83% | 699,031 |
| Nov 7, 2024 | 54.43 | 55.81 | 52.82 | 53.39 | 53.39 | -4.56% | 807,489 |
| Nov 6, 2024 | 56.99 | 58.92 | 55.25 | 55.94 | 55.94 | 7.02% | 899,739 |
| Nov 5, 2024 | 51.55 | 52.89 | 51.20 | 52.27 | 52.27 | -0.93% | 694,499 |
| Nov 4, 2024 | 51.69 | 53.27 | 51.57 | 52.76 | 52.76 | -0.08% | 322,841 |
| Nov 1, 2024 | 51.20 | 52.90 | 50.40 | 52.80 | 52.80 | 2.52% | 1,856,880 |
| Oct 31, 2024 | 50.40 | 52.70 | 50.30 | 51.50 | 51.50 | 5.32% | 2,161,448 |
| Oct 30, 2024 | 47.90 | 49.90 | 47.60 | 48.90 | 48.90 | 2.73% | 1,902,660 |
| Oct 29, 2024 | 48.30 | 48.90 | 47.40 | 47.60 | 47.60 | -3.05% | 1,347,504 |
| Oct 28, 2024 | 49.20 | 49.50 | 48.50 | 49.10 | 49.10 | 0.61% | 1,236,098 |
| Oct 25, 2024 | 48.00 | 49.10 | 47.35 | 48.80 | 48.80 | 2.95% | 2,205,268 |
| Oct 24, 2024 | 44.60 | 48.90 | 44.45 | 47.40 | 47.40 | 5.10% | 2,556,907 |
| Oct 23, 2024 | 44.50 | 45.70 | 44.00 | 45.10 | 45.10 | 4.16% | 1,955,892 |
| Oct 22, 2024 | 44.40 | 44.40 | 43.10 | 43.30 | 43.30 | -4.20% | 1,805,016 |
| Oct 21, 2024 | 44.20 | 45.50 | 43.50 | 45.20 | 45.20 | -0.44% | 2,066,216 |
| Oct 18, 2024 | 48.00 | 48.45 | 44.90 | 45.40 | 45.40 | -7.72% | 2,752,942 |
| Oct 17, 2024 | 49.70 | 49.90 | 48.20 | 49.20 | 49.20 | -2.19% | 1,512,879 |
| Oct 16, 2024 | 50.00 | 50.70 | 48.55 | 50.30 | 50.30 | -1.57% | 2,119,113 |
| Oct 15, 2024 | 52.50 | 53.00 | 51.10 | 51.10 | 51.10 | -2.67% | 2,037,268 |
| Oct 14, 2024 | 52.80 | 53.80 | 52.10 | 52.50 | 52.50 | -0.38% | 1,136,634 |
| Oct 11, 2024 | 52.70 | 52.90 | 51.65 | 52.70 | 52.70 | -0.57% | 986,258 |
| Oct 10, 2024 | 55.50 | 56.35 | 53.00 | 53.00 | 53.00 | -5.86% | 1,679,955 |
| Oct 9, 2024 | 56.80 | 58.05 | 56.30 | 56.30 | 56.30 | 1.26% | 1,487,512 |
| Oct 8, 2024 | 56.30 | 57.40 | 55.60 | 55.60 | 55.60 | 0.36% | 1,654,304 |
| Oct 7, 2024 | 54.80 | 56.10 | 54.70 | 55.40 | 55.40 | 2.40% | 1,620,188 |
| Oct 4, 2024 | 54.20 | 54.70 | 52.35 | 54.10 | 54.10 | 0.37% | 2,096,769 |
| Oct 3, 2024 | 53.10 | 54.60 | 53.10 | 53.90 | 53.90 | 4.05% | 2,228,771 |
| Oct 2, 2024 | 51.60 | 52.76 | 50.80 | 51.80 | 51.80 | 0.39% | 1,672,727 |
| Oct 1, 2024 | 52.10 | 53.00 | 50.90 | 51.60 | 51.60 | -3.37% | 1,803,249 |
| Sep 30, 2024 | 52.80 | 54.55 | 52.45 | 53.40 | 53.40 | 3.69% | 1,633,582 |
| Sep 27, 2024 | 49.40 | 52.05 | 49.10 | 51.50 | 51.50 | 5.53% | 1,984,174 |
| Sep 26, 2024 | 49.00 | 49.90 | 48.14 | 48.80 | 48.80 | -1.61% | 1,477,746 |
| Sep 25, 2024 | 49.60 | 50.10 | 48.75 | 49.60 | 49.60 | 0.20% | 1,636,322 |
| Sep 24, 2024 | 51.40 | 52.10 | 48.90 | 49.50 | 49.50 | -6.43% | 1,905,435 |
| Sep 23, 2024 | 52.20 | 53.20 | 50.55 | 52.90 | 52.28 | 0.95% | 1,683,439 |
| Sep 20, 2024 | 52.90 | 53.55 | 51.80 | 52.40 | 51.79 | -3.85% | 2,930,914 |
| Sep 19, 2024 | 53.40 | 55.75 | 52.90 | 54.50 | 53.86 | -3.02% | 1,928,274 |
| Sep 18, 2024 | 54.50 | 56.40 | 50.90 | 56.20 | 55.54 | 2.18% | 2,277,110 |
| Sep 17, 2024 | 54.40 | 55.54 | 53.50 | 55.00 | 54.36 | 1.66% | 2,351,587 |
| Sep 16, 2024 | 53.70 | 54.75 | 53.00 | 54.10 | 53.47 | 1.31% | 973,059 |
| Sep 13, 2024 | 54.30 | 54.40 | 53.00 | 53.40 | 52.78 | -4.47% | 1,605,682 |
| Sep 12, 2024 | 59.70 | 59.75 | 55.15 | 55.90 | 55.25 | -9.69% | 2,050,184 |
| Sep 11, 2024 | 63.30 | 64.85 | 61.70 | 61.90 | 61.18 | -0.80% | 1,728,950 |
| Sep 10, 2024 | 63.80 | 65.10 | 62.30 | 62.40 | 61.67 | -2.50% | 1,215,587 |
| Sep 9, 2024 | 64.70 | 64.80 | 63.55 | 64.00 | 63.25 | -2.14% | 1,511,598 |
| Sep 6, 2024 | 62.00 | 65.90 | 61.85 | 65.40 | 64.64 | 5.31% | 2,122,951 |
| Sep 5, 2024 | 61.10 | 62.27 | 60.30 | 62.10 | 61.37 | -2.05% | 1,644,662 |
| Sep 4, 2024 | 63.50 | 64.10 | 62.00 | 63.40 | 62.66 | 1.93% | 1,589,700 |
| Sep 3, 2024 | 59.60 | 63.40 | 59.60 | 62.20 | 61.47 | 6.87% | 1,270,815 |
| Aug 30, 2024 | 57.50 | 59.00 | 57.10 | 58.20 | 57.52 | 1.39% | 1,071,717 |
| Aug 29, 2024 | 58.40 | 58.50 | 56.45 | 57.40 | 56.73 | -2.38% | 1,192,529 |
| Aug 28, 2024 | 58.00 | 59.80 | 57.95 | 58.80 | 58.11 | 4.44% | 1,261,793 |
| Aug 27, 2024 | 57.00 | 58.00 | 56.24 | 56.30 | 55.64 | - | 910,611 |
| Aug 26, 2024 | 55.50 | 56.80 | 55.10 | 56.30 | 55.64 | 0.54% | 994,666 |
| Aug 23, 2024 | 56.30 | 57.55 | 55.40 | 56.00 | 55.35 | -2.61% | 1,234,975 |
| Aug 22, 2024 | 56.50 | 58.30 | 56.50 | 57.50 | 56.83 | 4.74% | 1,386,067 |
| Aug 21, 2024 | 55.70 | 56.70 | 54.40 | 54.90 | 54.26 | -1.79% | 1,485,422 |
| Aug 20, 2024 | 55.10 | 56.50 | 54.24 | 55.90 | 55.25 | -0.71% | 1,842,652 |
| Aug 19, 2024 | 59.90 | 59.90 | 56.30 | 56.30 | 55.64 | -4.09% | 1,572,905 |
| Aug 16, 2024 | 60.40 | 61.30 | 58.60 | 58.70 | 58.01 | -5.93% | 1,263,281 |
| Aug 15, 2024 | 62.90 | 64.70 | 61.75 | 62.40 | 61.67 | -0.95% | 1,641,593 |
| Aug 14, 2024 | 63.40 | 64.90 | 62.75 | 63.00 | 62.26 | 1.29% | 1,410,831 |
| Aug 13, 2024 | 64.50 | 64.50 | 61.70 | 62.20 | 61.47 | -2.35% | 1,678,637 |
| Aug 12, 2024 | 66.60 | 67.00 | 63.00 | 63.70 | 62.96 | -5.91% | 3,763,248 |
| Aug 9, 2024 | 67.80 | 70.20 | 67.55 | 67.70 | 66.91 | -1.74% | 1,221,634 |
| Aug 8, 2024 | 70.50 | 72.10 | 67.95 | 68.90 | 68.10 | -4.70% | 1,539,994 |
| Aug 7, 2024 | 66.40 | 72.70 | 66.30 | 72.30 | 71.46 | 5.24% | 1,244,940 |
| Aug 6, 2024 | 70.70 | 71.40 | 67.00 | 68.70 | 67.90 | -1.29% | 1,850,187 |
| Aug 5, 2024 | 73.00 | 75.00 | 68.90 | 69.60 | 68.79 | 6.10% | 2,135,563 |
| Aug 2, 2024 | 61.50 | 67.00 | 60.30 | 65.60 | 64.83 | 3.96% | 1,501,235 |
| Aug 1, 2024 | 60.90 | 64.50 | 59.90 | 63.10 | 62.36 | 3.61% | 1,482,683 |
| Jul 31, 2024 | 62.00 | 62.70 | 60.50 | 60.90 | 60.19 | -5.29% | 1,157,172 |
| Jul 30, 2024 | 64.60 | 66.15 | 63.90 | 64.30 | 63.55 | -1.38% | 1,345,467 |
| Jul 29, 2024 | 65.10 | 67.30 | 65.00 | 65.20 | 64.44 | -0.76% | 1,079,574 |
| Jul 26, 2024 | 65.50 | 66.40 | 64.70 | 65.70 | 64.93 | -1.50% | 1,254,362 |
| Jul 25, 2024 | 66.40 | 67.80 | 65.50 | 66.70 | 65.92 | 5.54% | 1,563,521 |
| Jul 24, 2024 | 61.20 | 63.28 | 59.40 | 63.20 | 62.46 | 1.44% | 924,490 |
| Jul 23, 2024 | 62.50 | 63.40 | 62.00 | 62.30 | 61.57 | -0.16% | 1,011,835 |
| Jul 22, 2024 | 63.00 | 64.00 | 61.90 | 62.40 | 61.67 | -0.16% | 1,054,307 |
| Jul 19, 2024 | 64.30 | 64.50 | 61.50 | 62.50 | 61.77 | 2.63% | 1,556,101 |
| Jul 18, 2024 | 58.70 | 61.70 | 58.50 | 60.90 | 60.19 | 3.05% | 1,756,645 |
| Jul 17, 2024 | 57.30 | 59.35 | 56.40 | 59.10 | 58.41 | 4.05% | 1,010,642 |
| Jul 16, 2024 | 59.90 | 60.50 | 56.60 | 56.80 | 56.14 | -7.04% | 1,194,907 |
| Jul 15, 2024 | 60.20 | 61.75 | 59.00 | 61.10 | 60.39 | 1.33% | 1,238,577 |
| Jul 12, 2024 | 61.80 | 61.90 | 59.80 | 60.30 | 59.60 | -0.17% | 1,045,264 |