Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
14.84
-0.80 (-5.12%)
Sep 5, 2025, 4:00 PM - Market closed
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.95 | 15.36 | 14.56 | 14.84 | 14.84 | -5.12% | 5,465,811 |
| Sep 4, 2025 | 15.74 | 15.97 | 15.47 | 15.64 | 15.64 | 1.69% | 3,529,209 |
| Sep 3, 2025 | 15.24 | 15.59 | 15.06 | 15.38 | 15.38 | -1.22% | 4,251,942 |
| Sep 2, 2025 | 15.78 | 16.36 | 15.40 | 15.57 | 15.57 | -5.00% | 4,374,445 |
| Aug 29, 2025 | 17.50 | 17.50 | 16.34 | 16.39 | 16.39 | -6.18% | 3,392,369 |
| Aug 28, 2025 | 17.39 | 17.75 | 17.25 | 17.47 | 17.47 | 0.81% | 1,498,737 |
| Aug 27, 2025 | 17.57 | 17.86 | 17.32 | 17.33 | 17.33 | 0.29% | 1,456,430 |
| Aug 26, 2025 | 17.85 | 17.93 | 17.25 | 17.28 | 17.28 | -4.27% | 1,693,007 |
| Aug 25, 2025 | 17.99 | 18.07 | 17.71 | 18.05 | 18.05 | -0.11% | 1,275,565 |
| Aug 22, 2025 | 18.97 | 19.19 | 17.76 | 18.07 | 18.07 | -3.01% | 3,287,021 |
| Aug 21, 2025 | 19.37 | 19.37 | 18.35 | 18.63 | 18.63 | -3.22% | 2,144,627 |
| Aug 20, 2025 | 20.01 | 20.05 | 19.24 | 19.25 | 19.25 | -6.01% | 1,521,365 |
| Aug 19, 2025 | 19.59 | 20.48 | 19.52 | 20.48 | 20.48 | 5.24% | 1,598,853 |
| Aug 18, 2025 | 19.42 | 19.73 | 19.28 | 19.46 | 19.46 | 0.88% | 1,183,432 |
| Aug 15, 2025 | 19.68 | 19.98 | 19.16 | 19.29 | 19.29 | -2.33% | 2,068,340 |
| Aug 14, 2025 | 19.69 | 19.91 | 19.17 | 19.75 | 19.75 | 1.54% | 2,469,773 |
| Aug 13, 2025 | 19.07 | 19.60 | 19.00 | 19.45 | 19.45 | 0.52% | 1,961,297 |
| Aug 12, 2025 | 19.61 | 19.94 | 19.35 | 19.35 | 19.35 | -1.83% | 1,804,044 |
| Aug 11, 2025 | 20.42 | 20.62 | 19.51 | 19.71 | 19.71 | 1.23% | 3,020,490 |
| Aug 8, 2025 | 19.24 | 19.60 | 18.96 | 19.47 | 19.47 | -0.26% | 2,249,819 |
| Aug 7, 2025 | 19.57 | 19.75 | 19.16 | 19.52 | 19.52 | -2.16% | 2,106,896 |
| Aug 6, 2025 | 20.64 | 20.64 | 19.90 | 19.95 | 19.95 | -3.06% | 2,123,986 |
| Aug 5, 2025 | 22.00 | 22.07 | 20.42 | 20.58 | 20.58 | -5.42% | 3,058,376 |
| Aug 4, 2025 | 23.41 | 23.41 | 21.69 | 21.76 | 21.76 | -9.67% | 2,991,558 |
| Aug 1, 2025 | 23.73 | 24.52 | 23.46 | 24.09 | 24.09 | -2.71% | 1,386,875 |
| Jul 31, 2025 | 24.33 | 25.04 | 24.14 | 24.76 | 24.76 | 0.73% | 1,301,708 |
| Jul 30, 2025 | 23.91 | 24.86 | 23.62 | 24.58 | 24.58 | 5.04% | 2,086,735 |
| Jul 29, 2025 | 23.82 | 23.99 | 23.27 | 23.40 | 23.40 | -2.30% | 1,065,988 |
| Jul 28, 2025 | 23.36 | 24.32 | 23.35 | 23.95 | 23.95 | 4.86% | 1,899,010 |
| Jul 25, 2025 | 23.70 | 23.72 | 22.76 | 22.84 | 22.84 | -1.85% | 2,518,342 |
| Jul 24, 2025 | 23.50 | 23.97 | 22.90 | 23.27 | 23.27 | 1.79% | 1,184,009 |
| Jul 23, 2025 | 22.56 | 23.03 | 22.26 | 22.86 | 22.86 | 2.37% | 1,852,857 |
| Jul 22, 2025 | 23.08 | 23.44 | 22.08 | 22.33 | 22.33 | -5.70% | 3,146,275 |
| Jul 21, 2025 | 24.75 | 24.75 | 23.30 | 23.68 | 23.68 | -6.95% | 1,999,407 |
| Jul 18, 2025 | 24.95 | 25.50 | 24.83 | 25.45 | 25.45 | 0.35% | 1,219,815 |
| Jul 17, 2025 | 25.60 | 26.12 | 25.19 | 25.36 | 25.36 | 2.18% | 1,542,599 |
| Jul 16, 2025 | 24.92 | 25.61 | 24.26 | 24.82 | 24.82 | -0.88% | 1,590,436 |
| Jul 15, 2025 | 24.22 | 25.76 | 24.10 | 25.04 | 25.04 | 3.39% | 1,992,244 |
| Jul 14, 2025 | 24.21 | 24.28 | 23.42 | 24.22 | 24.22 | 0.12% | 2,426,748 |
| Jul 11, 2025 | 24.29 | 24.71 | 24.07 | 24.19 | 24.19 | -2.34% | 1,351,509 |
| Jul 10, 2025 | 24.97 | 25.59 | 24.71 | 24.77 | 24.77 | -1.43% | 1,361,958 |
| Jul 9, 2025 | 25.77 | 26.03 | 24.91 | 25.13 | 25.13 | -2.63% | 1,609,939 |
| Jul 8, 2025 | 23.85 | 26.18 | 23.85 | 25.81 | 25.81 | 9.09% | 3,549,573 |
| Jul 7, 2025 | 24.66 | 25.32 | 23.63 | 23.66 | 23.66 | -1.00% | 1,891,754 |
| Jul 3, 2025 | 24.67 | 24.67 | 23.87 | 23.90 | 23.90 | -0.83% | 1,097,993 |
| Jul 2, 2025 | 24.37 | 24.86 | 23.98 | 24.10 | 24.10 | -2.19% | 1,144,291 |
| Jul 1, 2025 | 23.79 | 24.73 | 23.72 | 24.64 | 24.64 | -0.12% | 1,846,724 |
| Jun 30, 2025 | 25.80 | 25.98 | 24.63 | 24.67 | 24.67 | -5.22% | 1,597,991 |
| Jun 27, 2025 | 25.81 | 26.35 | 25.66 | 26.03 | 26.03 | 7.30% | 3,047,682 |
| Jun 26, 2025 | 25.12 | 25.12 | 24.24 | 24.26 | 24.26 | -2.61% | 1,632,139 |