Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
5.11
-0.64 (-11.13%)
At close: Jan 20, 2026, 4:00 PM EST
4.875
-0.240 (-4.60%)
Pre-market: Jan 21, 2026, 6:50 AM EST
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.25 | 5.33 | 5.08 | 5.11 | 5.11 | -11.13% | 80,550,650 |
| Jan 16, 2026 | 5.87 | 6.09 | 5.75 | 5.75 | 5.75 | -0.17% | 61,844,366 |
| Jan 15, 2026 | 5.90 | 5.98 | 5.68 | 5.76 | 5.76 | -0.69% | 65,015,384 |
| Jan 14, 2026 | 5.60 | 5.98 | 5.60 | 5.80 | 5.80 | -0.68% | 63,287,778 |
| Jan 13, 2026 | 5.77 | 5.87 | 5.66 | 5.84 | 5.84 | -1.85% | 65,924,622 |
| Jan 12, 2026 | 6.01 | 6.02 | 5.76 | 5.95 | 5.95 | -6.74% | 64,844,593 |
| Jan 9, 2026 | 6.47 | 6.55 | 6.28 | 6.38 | 6.38 | -1.85% | 46,643,981 |
| Jan 8, 2026 | 6.89 | 6.91 | 6.50 | 6.50 | 6.50 | -0.91% | 43,208,882 |
| Jan 7, 2026 | 6.79 | 6.99 | 6.56 | 6.56 | 6.56 | 1.71% | 51,144,888 |
| Jan 6, 2026 | 6.89 | 6.90 | 6.40 | 6.45 | 6.45 | -7.99% | 51,922,033 |
| Jan 5, 2026 | 7.15 | 7.20 | 6.64 | 7.01 | 7.01 | -6.16% | 59,953,990 |
| Jan 2, 2026 | 7.24 | 7.91 | 7.22 | 7.47 | 7.47 | 0.40% | 42,357,536 |
| Dec 31, 2025 | 7.36 | 7.48 | 7.13 | 7.44 | 7.44 | 2.34% | 65,030,261 |
| Dec 30, 2025 | 7.06 | 7.32 | 7.00 | 7.27 | 7.27 | -2.55% | 54,251,128 |
| Dec 29, 2025 | 7.26 | 7.59 | 7.21 | 7.46 | 7.46 | 12.01% | 48,177,913 |
| Dec 26, 2025 | 6.74 | 6.91 | 6.59 | 6.66 | 6.66 | -3.20% | 52,351,736 |
| Dec 24, 2025 | 6.87 | 7.10 | 6.85 | 6.88 | 6.88 | 1.47% | 25,887,113 |
| Dec 23, 2025 | 6.80 | 7.04 | 6.77 | 6.78 | 6.78 | -1.60% | 50,083,471 |
| Dec 22, 2025 | 6.94 | 7.06 | 6.73 | 6.89 | 6.82 | -6.64% | 46,266,257 |
| Dec 19, 2025 | 7.79 | 7.79 | 7.22 | 7.38 | 7.31 | -5.02% | 30,228,865 |
| Dec 18, 2025 | 7.82 | 7.90 | 7.48 | 7.77 | 7.70 | 0.65% | 34,803,126 |
| Dec 17, 2025 | 7.67 | 7.95 | 7.58 | 7.72 | 7.65 | -2.40% | 31,460,237 |
| Dec 16, 2025 | 7.84 | 8.12 | 7.64 | 7.91 | 7.83 | 0.38% | 26,575,905 |
| Dec 15, 2025 | 7.59 | 8.10 | 7.57 | 7.88 | 7.81 | 1.68% | 29,961,200 |
| Dec 12, 2025 | 7.26 | 8.01 | 7.25 | 7.75 | 7.68 | 1.44% | 22,861,626 |
| Dec 11, 2025 | 8.24 | 8.26 | 7.41 | 7.64 | 7.57 | -6.94% | 50,603,459 |
| Dec 10, 2025 | 8.59 | 8.80 | 8.09 | 8.21 | 8.13 | -3.64% | 32,232,103 |
| Dec 9, 2025 | 9.11 | 9.13 | 8.47 | 8.52 | 8.44 | -6.78% | 29,944,879 |
| Dec 8, 2025 | 8.77 | 9.15 | 8.69 | 9.14 | 9.05 | 4.82% | 18,467,935 |
| Dec 5, 2025 | 8.53 | 8.80 | 8.16 | 8.72 | 8.64 | 0.69% | 24,759,428 |
| Dec 4, 2025 | 8.88 | 8.94 | 8.63 | 8.66 | 8.58 | -0.57% | 19,808,363 |
| Dec 3, 2025 | 8.52 | 8.75 | 8.32 | 8.71 | 8.63 | 0.93% | 20,961,998 |
| Dec 2, 2025 | 8.43 | 9.07 | 8.32 | 8.63 | 8.55 | 3.35% | 20,469,031 |
| Dec 1, 2025 | 8.13 | 8.50 | 8.12 | 8.35 | 8.27 | 0.72% | 22,299,020 |
| Nov 28, 2025 | 8.45 | 8.58 | 8.27 | 8.29 | 8.21 | -4.05% | 9,284,716 |
| Nov 26, 2025 | 9.36 | 9.36 | 8.56 | 8.64 | 8.56 | -9.43% | 16,232,707 |
| Nov 25, 2025 | 9.64 | 9.75 | 9.36 | 9.54 | 9.45 | 0.21% | 11,514,641 |
| Nov 24, 2025 | 10.63 | 10.63 | 9.51 | 9.52 | 9.43 | -11.19% | 15,739,629 |
| Nov 21, 2025 | 10.91 | 11.09 | 10.43 | 10.72 | 10.62 | -1.74% | 21,539,052 |
| Nov 20, 2025 | 9.95 | 10.94 | 9.68 | 10.91 | 10.81 | 8.67% | 17,378,659 |
| Nov 19, 2025 | 9.89 | 10.28 | 9.55 | 10.04 | 9.94 | -1.76% | 13,096,162 |
| Nov 18, 2025 | 10.22 | 10.58 | 10.00 | 10.22 | 10.12 | -2.01% | 15,592,751 |
| Nov 17, 2025 | 10.24 | 10.62 | 9.89 | 10.43 | 10.33 | 3.27% | 20,799,214 |
| Nov 14, 2025 | 10.81 | 10.83 | 9.91 | 10.10 | 10.00 | 2.33% | 19,580,098 |
| Nov 13, 2025 | 9.30 | 10.01 | 9.23 | 9.87 | 9.78 | 5.67% | 20,326,845 |
| Nov 12, 2025 | 9.99 | 10.11 | 9.15 | 9.34 | 9.25 | -6.69% | 21,626,275 |
| Nov 11, 2025 | 10.04 | 10.47 | 9.99 | 10.01 | 9.91 | -1.77% | 15,377,224 |
| Nov 10, 2025 | 10.42 | 10.61 | 10.05 | 10.19 | 10.09 | -9.74% | 18,797,035 |
| Nov 7, 2025 | 11.61 | 11.94 | 11.25 | 11.29 | 11.18 | -4.32% | 12,571,568 |
| Nov 6, 2025 | 11.70 | 11.85 | 11.19 | 11.80 | 11.69 | -0.67% | 16,923,473 |