Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
5.15
+0.26 (5.32%)
Oct 31, 2024, 4:00 PM EDT - Market closed
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.04 | 5.27 | 5.03 | 5.15 | 5.15 | 5.32% | 21,601,542 |
| Oct 30, 2024 | 4.79 | 4.99 | 4.76 | 4.89 | 4.89 | 2.73% | 19,026,606 |
| Oct 29, 2024 | 4.83 | 4.89 | 4.74 | 4.76 | 4.76 | -3.05% | 13,475,041 |
| Oct 28, 2024 | 4.92 | 4.95 | 4.85 | 4.91 | 4.91 | 0.61% | 12,361,000 |
| Oct 25, 2024 | 4.80 | 4.91 | 4.74 | 4.88 | 4.88 | 2.95% | 22,052,700 |
| Oct 24, 2024 | 4.46 | 4.89 | 4.45 | 4.74 | 4.74 | 5.10% | 25,569,100 |
| Oct 23, 2024 | 4.45 | 4.57 | 4.40 | 4.51 | 4.51 | 4.16% | 19,558,928 |
| Oct 22, 2024 | 4.44 | 4.44 | 4.31 | 4.33 | 4.33 | -4.20% | 18,050,200 |
| Oct 21, 2024 | 4.42 | 4.55 | 4.35 | 4.52 | 4.52 | -0.44% | 20,662,200 |
| Oct 18, 2024 | 4.80 | 4.85 | 4.49 | 4.54 | 4.54 | -7.72% | 27,529,427 |
| Oct 17, 2024 | 4.97 | 4.99 | 4.82 | 4.92 | 4.92 | -2.19% | 15,128,800 |
| Oct 16, 2024 | 5.00 | 5.07 | 4.86 | 5.03 | 5.03 | -1.57% | 21,191,134 |
| Oct 15, 2024 | 5.25 | 5.30 | 5.11 | 5.11 | 5.11 | -2.67% | 20,372,700 |
| Oct 14, 2024 | 5.28 | 5.38 | 5.21 | 5.25 | 5.25 | -0.38% | 11,366,340 |
| Oct 11, 2024 | 5.27 | 5.29 | 5.17 | 5.27 | 5.27 | -0.57% | 9,862,600 |
| Oct 10, 2024 | 5.55 | 5.64 | 5.30 | 5.30 | 5.30 | -5.86% | 16,799,600 |
| Oct 9, 2024 | 5.68 | 5.81 | 5.63 | 5.63 | 5.63 | 1.26% | 14,875,121 |
| Oct 8, 2024 | 5.63 | 5.74 | 5.56 | 5.56 | 5.56 | 0.36% | 16,543,042 |
| Oct 7, 2024 | 5.48 | 5.61 | 5.47 | 5.54 | 5.54 | 2.40% | 16,201,900 |
| Oct 4, 2024 | 5.42 | 5.47 | 5.24 | 5.41 | 5.41 | 0.37% | 20,967,695 |
| Oct 3, 2024 | 5.31 | 5.46 | 5.31 | 5.39 | 5.39 | 4.05% | 22,287,717 |
| Oct 2, 2024 | 5.16 | 5.28 | 5.08 | 5.18 | 5.18 | 0.39% | 16,727,300 |
| Oct 1, 2024 | 5.21 | 5.30 | 5.09 | 5.16 | 5.16 | -3.37% | 18,032,500 |
| Sep 30, 2024 | 5.28 | 5.46 | 5.25 | 5.34 | 5.34 | 3.69% | 16,335,821 |
| Sep 27, 2024 | 4.94 | 5.21 | 4.91 | 5.15 | 5.15 | 5.53% | 19,841,741 |
| Sep 26, 2024 | 4.90 | 4.99 | 4.81 | 4.88 | 4.88 | -1.61% | 14,777,500 |
| Sep 25, 2024 | 4.96 | 5.01 | 4.88 | 4.96 | 4.96 | 0.20% | 16,363,227 |
| Sep 24, 2024 | 5.14 | 5.21 | 4.89 | 4.95 | 4.95 | -6.43% | 19,054,400 |
| Sep 23, 2024 | 5.22 | 5.32 | 5.05 | 5.29 | 5.23 | 0.95% | 16,834,400 |
| Sep 20, 2024 | 5.29 | 5.36 | 5.18 | 5.24 | 5.18 | -3.85% | 29,309,140 |
| Sep 19, 2024 | 5.34 | 5.58 | 5.29 | 5.45 | 5.39 | -3.02% | 19,282,742 |
| Sep 18, 2024 | 5.45 | 5.64 | 5.09 | 5.62 | 5.56 | 2.18% | 22,771,103 |
| Sep 17, 2024 | 5.44 | 5.55 | 5.35 | 5.50 | 5.44 | 1.66% | 23,515,900 |
| Sep 16, 2024 | 5.37 | 5.48 | 5.30 | 5.41 | 5.35 | 1.31% | 9,730,600 |
| Sep 13, 2024 | 5.43 | 5.44 | 5.30 | 5.34 | 5.28 | -4.47% | 16,056,822 |
| Sep 12, 2024 | 5.97 | 5.98 | 5.52 | 5.59 | 5.53 | -9.69% | 20,501,844 |
| Sep 11, 2024 | 6.33 | 6.49 | 6.17 | 6.19 | 6.12 | -0.80% | 17,289,509 |
| Sep 10, 2024 | 6.38 | 6.51 | 6.23 | 6.24 | 6.17 | -2.50% | 12,155,900 |
| Sep 9, 2024 | 6.47 | 6.48 | 6.36 | 6.40 | 6.33 | -2.14% | 15,116,000 |
| Sep 6, 2024 | 6.20 | 6.59 | 6.19 | 6.54 | 6.47 | 5.31% | 21,229,519 |
| Sep 5, 2024 | 6.11 | 6.23 | 6.03 | 6.21 | 6.14 | -2.05% | 16,446,625 |
| Sep 4, 2024 | 6.35 | 6.41 | 6.20 | 6.34 | 6.27 | 1.93% | 15,920,700 |
| Sep 3, 2024 | 5.96 | 6.34 | 5.96 | 6.22 | 6.15 | 6.87% | 12,708,200 |
| Aug 30, 2024 | 5.75 | 5.90 | 5.71 | 5.82 | 5.76 | 1.39% | 10,717,200 |
| Aug 29, 2024 | 5.84 | 5.85 | 5.65 | 5.74 | 5.68 | -2.38% | 11,925,300 |
| Aug 28, 2024 | 5.80 | 5.98 | 5.80 | 5.88 | 5.81 | 4.44% | 12,617,932 |
| Aug 27, 2024 | 5.70 | 5.80 | 5.62 | 5.63 | 5.57 | - | 9,106,113 |
| Aug 26, 2024 | 5.55 | 5.68 | 5.51 | 5.63 | 5.57 | 0.54% | 9,946,700 |
| Aug 23, 2024 | 5.63 | 5.76 | 5.54 | 5.60 | 5.54 | -2.61% | 12,349,800 |
| Aug 22, 2024 | 5.65 | 5.83 | 5.65 | 5.75 | 5.69 | 4.74% | 13,860,700 |
| Aug 21, 2024 | 5.57 | 5.67 | 5.44 | 5.49 | 5.43 | -1.79% | 14,854,229 |
| Aug 20, 2024 | 5.51 | 5.65 | 5.42 | 5.59 | 5.53 | -0.71% | 18,426,525 |
| Aug 19, 2024 | 5.99 | 5.99 | 5.63 | 5.63 | 5.57 | -4.09% | 15,729,100 |
| Aug 16, 2024 | 6.04 | 6.13 | 5.86 | 5.87 | 5.81 | -5.93% | 12,632,813 |
| Aug 15, 2024 | 6.29 | 6.47 | 6.18 | 6.24 | 6.17 | -0.95% | 16,415,935 |
| Aug 14, 2024 | 6.34 | 6.49 | 6.28 | 6.30 | 6.23 | 1.29% | 14,108,318 |
| Aug 13, 2024 | 6.45 | 6.45 | 6.17 | 6.22 | 6.15 | -2.35% | 16,786,400 |
| Aug 12, 2024 | 6.66 | 6.70 | 6.30 | 6.37 | 6.30 | -5.91% | 37,632,500 |
| Aug 9, 2024 | 6.78 | 7.02 | 6.76 | 6.77 | 6.70 | -1.74% | 12,216,341 |
| Aug 8, 2024 | 7.05 | 7.21 | 6.80 | 6.89 | 6.81 | -4.70% | 15,399,941 |
| Aug 7, 2024 | 6.64 | 7.27 | 6.63 | 7.23 | 7.15 | 5.24% | 12,449,407 |
| Aug 6, 2024 | 7.07 | 7.14 | 6.70 | 6.87 | 6.79 | -1.29% | 18,501,900 |
| Aug 5, 2024 | 7.30 | 7.50 | 6.89 | 6.96 | 6.88 | 6.10% | 21,355,636 |
| Aug 2, 2024 | 6.15 | 6.70 | 6.03 | 6.56 | 6.49 | 3.96% | 15,012,400 |
| Aug 1, 2024 | 6.09 | 6.45 | 5.99 | 6.31 | 6.24 | 3.61% | 14,826,830 |
| Jul 31, 2024 | 6.20 | 6.27 | 6.05 | 6.09 | 6.02 | -5.29% | 11,571,721 |
| Jul 30, 2024 | 6.46 | 6.62 | 6.39 | 6.43 | 6.36 | -1.38% | 13,454,700 |
| Jul 29, 2024 | 6.51 | 6.73 | 6.50 | 6.52 | 6.45 | -0.76% | 10,795,742 |
| Jul 26, 2024 | 6.55 | 6.64 | 6.47 | 6.57 | 6.50 | -1.50% | 12,543,626 |
| Jul 25, 2024 | 6.64 | 6.78 | 6.55 | 6.67 | 6.60 | 5.54% | 15,635,218 |
| Jul 24, 2024 | 6.12 | 6.33 | 5.94 | 6.32 | 6.25 | 1.44% | 9,244,903 |
| Jul 23, 2024 | 6.25 | 6.34 | 6.20 | 6.23 | 6.16 | -0.16% | 10,118,400 |
| Jul 22, 2024 | 6.30 | 6.40 | 6.19 | 6.24 | 6.17 | -0.16% | 10,543,100 |
| Jul 19, 2024 | 6.43 | 6.45 | 6.15 | 6.25 | 6.18 | 2.63% | 15,561,011 |
| Jul 18, 2024 | 5.87 | 6.17 | 5.85 | 6.09 | 6.02 | 3.05% | 17,566,500 |
| Jul 17, 2024 | 5.73 | 5.94 | 5.64 | 5.91 | 5.84 | 4.05% | 10,106,425 |
| Jul 16, 2024 | 5.99 | 6.05 | 5.66 | 5.68 | 5.62 | -7.04% | 11,949,100 |
| Jul 15, 2024 | 6.02 | 6.18 | 5.90 | 6.11 | 6.04 | 1.33% | 12,385,800 |
| Jul 12, 2024 | 6.18 | 6.19 | 5.98 | 6.03 | 5.96 | -0.17% | 10,452,646 |
| Jul 11, 2024 | 6.08 | 6.41 | 6.02 | 6.04 | 5.97 | -5.77% | 16,570,894 |
| Jul 10, 2024 | 6.60 | 6.60 | 6.36 | 6.41 | 6.34 | -4.90% | 11,454,300 |
| Jul 9, 2024 | 6.77 | 6.86 | 6.66 | 6.74 | 6.67 | -0.44% | 9,453,378 |
| Jul 8, 2024 | 6.80 | 6.97 | 6.73 | 6.77 | 6.70 | 1.35% | 9,657,700 |
| Jul 5, 2024 | 6.86 | 6.86 | 6.58 | 6.68 | 6.61 | -5.52% | 11,070,738 |
| Jul 3, 2024 | 7.42 | 7.42 | 6.95 | 7.07 | 6.99 | -7.22% | 9,121,000 |
| Jul 2, 2024 | 7.70 | 7.80 | 7.47 | 7.62 | 7.54 | -1.04% | 6,308,941 |
| Jul 1, 2024 | 7.62 | 7.73 | 7.45 | 7.70 | 7.61 | 1.05% | 6,314,146 |
| Jun 28, 2024 | 7.40 | 7.75 | 7.37 | 7.62 | 7.54 | 1.06% | 5,674,992 |
| Jun 27, 2024 | 7.53 | 7.57 | 7.43 | 7.54 | 7.46 | -2.08% | 5,864,600 |
| Jun 26, 2024 | 7.90 | 7.95 | 7.67 | 7.70 | 7.61 | 0.13% | 4,324,200 |
| Jun 25, 2024 | 7.60 | 7.71 | 7.58 | 7.69 | 7.60 | 1.05% | 4,424,500 |
| Jun 24, 2024 | 7.60 | 7.67 | 7.46 | 7.61 | 7.43 | -1.42% | 7,670,800 |
| Jun 21, 2024 | 7.53 | 7.81 | 7.52 | 7.72 | 7.54 | 3.49% | 10,558,300 |
| Jun 20, 2024 | 7.72 | 7.78 | 7.36 | 7.46 | 7.28 | -5.09% | 9,007,000 |
| Jun 18, 2024 | 8.15 | 8.17 | 7.79 | 7.86 | 7.68 | -2.84% | 4,737,200 |
| Jun 17, 2024 | 8.06 | 8.28 | 8.03 | 8.09 | 7.90 | 1.12% | 7,719,000 |
| Jun 14, 2024 | 7.94 | 8.22 | 7.91 | 8.00 | 7.81 | -1.36% | 9,213,018 |
| Jun 13, 2024 | 7.87 | 8.20 | 7.70 | 8.11 | 7.92 | 5.19% | 8,066,419 |
| Jun 12, 2024 | 7.48 | 7.79 | 7.36 | 7.71 | 7.53 | -1.28% | 10,124,803 |
| Jun 11, 2024 | 7.80 | 8.02 | 7.80 | 7.81 | 7.63 | 1.43% | 7,194,000 |