Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
10.75
+0.01 (0.09%)
Oct 3, 2025, 3:18 PM EDT - Market open
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.69 | 10.90 | 10.56 | 10.80 | - | 0.56% | 5,471,133 |
| Oct 2, 2025 | 10.40 | 11.57 | 10.38 | 10.74 | 10.74 | 0.28% | 12,866,614 |
| Oct 1, 2025 | 10.73 | 10.88 | 10.48 | 10.71 | 10.71 | -2.01% | 11,859,278 |
| Sep 30, 2025 | 11.39 | 11.43 | 10.70 | 10.93 | 10.93 | -1.97% | 10,337,011 |
| Sep 29, 2025 | 10.84 | 11.24 | 10.77 | 11.15 | 11.15 | -2.45% | 8,346,624 |
| Sep 26, 2025 | 11.76 | 11.91 | 11.36 | 11.43 | 11.43 | -4.51% | 6,007,156 |
| Sep 25, 2025 | 12.24 | 12.31 | 11.91 | 11.97 | 11.97 | -1.97% | 6,194,567 |
| Sep 24, 2025 | 11.71 | 12.22 | 11.53 | 12.21 | 12.21 | 5.35% | 6,106,299 |
| Sep 23, 2025 | 11.40 | 11.71 | 11.28 | 11.59 | 11.59 | -1.02% | 5,830,252 |
| Sep 22, 2025 | 11.85 | 12.18 | 11.66 | 11.71 | 11.61 | -5.34% | 6,404,488 |
| Sep 19, 2025 | 13.70 | 13.73 | 12.28 | 12.37 | 12.26 | -9.91% | 8,572,946 |
| Sep 18, 2025 | 14.00 | 14.37 | 13.73 | 13.73 | 13.61 | -0.51% | 6,235,921 |
| Sep 17, 2025 | 13.98 | 14.15 | 13.30 | 13.80 | 13.68 | 1.17% | 7,673,491 |
| Sep 16, 2025 | 13.05 | 13.80 | 13.05 | 13.64 | 13.52 | 4.12% | 4,519,286 |
| Sep 15, 2025 | 13.55 | 13.61 | 13.00 | 13.10 | 12.99 | -2.24% | 4,615,160 |
| Sep 12, 2025 | 13.28 | 13.58 | 13.25 | 13.40 | 13.28 | 0.07% | 4,655,877 |
| Sep 11, 2025 | 13.97 | 14.04 | 13.37 | 13.39 | 13.27 | -3.53% | 4,315,421 |
| Sep 10, 2025 | 14.34 | 14.34 | 13.84 | 13.88 | 13.76 | -4.74% | 4,492,892 |
| Sep 9, 2025 | 14.22 | 14.67 | 14.12 | 14.57 | 14.44 | 1.04% | 4,203,115 |
| Sep 8, 2025 | 14.45 | 14.75 | 14.34 | 14.42 | 14.29 | -2.83% | 3,707,586 |
| Sep 5, 2025 | 14.95 | 15.36 | 14.56 | 14.84 | 14.71 | -5.12% | 5,465,811 |
| Sep 4, 2025 | 15.74 | 15.97 | 15.47 | 15.64 | 15.50 | 1.69% | 3,529,209 |
| Sep 3, 2025 | 15.24 | 15.59 | 15.06 | 15.38 | 15.25 | -1.22% | 4,251,942 |
| Sep 2, 2025 | 15.78 | 16.36 | 15.40 | 15.57 | 15.43 | -5.00% | 4,374,445 |
| Aug 29, 2025 | 17.50 | 17.50 | 16.34 | 16.39 | 16.25 | -6.18% | 3,392,369 |
| Aug 28, 2025 | 17.39 | 17.75 | 17.25 | 17.47 | 17.32 | 0.81% | 1,498,737 |
| Aug 27, 2025 | 17.57 | 17.86 | 17.32 | 17.33 | 17.18 | 0.29% | 1,456,430 |
| Aug 26, 2025 | 17.85 | 17.93 | 17.25 | 17.28 | 17.13 | -4.27% | 1,693,007 |
| Aug 25, 2025 | 17.99 | 18.07 | 17.71 | 18.05 | 17.89 | -0.11% | 1,275,565 |
| Aug 22, 2025 | 18.97 | 19.19 | 17.76 | 18.07 | 17.91 | -3.01% | 3,287,021 |
| Aug 21, 2025 | 19.37 | 19.37 | 18.35 | 18.63 | 18.47 | -3.22% | 2,144,627 |
| Aug 20, 2025 | 20.01 | 20.05 | 19.24 | 19.25 | 19.08 | -6.01% | 1,521,365 |
| Aug 19, 2025 | 19.59 | 20.48 | 19.52 | 20.48 | 20.30 | 5.24% | 1,598,853 |
| Aug 18, 2025 | 19.42 | 19.73 | 19.28 | 19.46 | 19.29 | 0.88% | 1,183,432 |
| Aug 15, 2025 | 19.68 | 19.98 | 19.16 | 19.29 | 19.12 | -2.33% | 2,068,340 |
| Aug 14, 2025 | 19.69 | 19.91 | 19.17 | 19.75 | 19.58 | 1.54% | 2,469,773 |
| Aug 13, 2025 | 19.07 | 19.60 | 19.00 | 19.45 | 19.28 | 0.52% | 1,961,297 |
| Aug 12, 2025 | 19.61 | 19.94 | 19.35 | 19.35 | 19.18 | -1.83% | 1,804,044 |
| Aug 11, 2025 | 20.42 | 20.62 | 19.51 | 19.71 | 19.54 | 1.23% | 3,020,490 |
| Aug 8, 2025 | 19.24 | 19.60 | 18.96 | 19.47 | 19.30 | -0.26% | 2,249,819 |
| Aug 7, 2025 | 19.57 | 19.75 | 19.16 | 19.52 | 19.35 | -2.16% | 2,106,896 |
| Aug 6, 2025 | 20.64 | 20.64 | 19.90 | 19.95 | 19.77 | -3.06% | 2,123,986 |
| Aug 5, 2025 | 22.00 | 22.07 | 20.42 | 20.58 | 20.40 | -5.42% | 3,058,376 |
| Aug 4, 2025 | 23.41 | 23.41 | 21.69 | 21.76 | 21.57 | -9.67% | 2,991,558 |
| Aug 1, 2025 | 23.73 | 24.52 | 23.46 | 24.09 | 23.88 | -2.71% | 1,386,875 |
| Jul 31, 2025 | 24.33 | 25.04 | 24.14 | 24.76 | 24.54 | 0.73% | 1,301,708 |
| Jul 30, 2025 | 23.91 | 24.86 | 23.62 | 24.58 | 24.36 | 5.04% | 2,086,735 |
| Jul 29, 2025 | 23.82 | 23.99 | 23.27 | 23.40 | 23.19 | -2.30% | 1,065,988 |
| Jul 28, 2025 | 23.36 | 24.32 | 23.35 | 23.95 | 23.74 | 4.86% | 1,899,010 |
| Jul 25, 2025 | 23.70 | 23.72 | 22.76 | 22.84 | 22.64 | -1.85% | 2,518,342 |