Skip to main content
logo
Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
7.46
+0.80 (12.01%)
At close: Dec 29, 2025, 4:00 PM EST
7.10
-0.36 (-4.83%)
Pre-market: Dec 30, 2025, 8:53 AM EST

DUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20257.267.597.217.467.4612.01%48,177,913
Dec 26, 20256.746.916.596.666.66-3.20%52,351,736
Dec 24, 20256.877.106.856.886.881.47%25,887,113
Dec 23, 20256.807.046.776.786.78-1.60%50,083,471
Dec 22, 20256.947.066.736.896.82-6.64%46,266,257
Dec 19, 20257.797.797.227.387.31-5.02%30,228,865
Dec 18, 20257.827.907.487.777.700.65%34,803,126
Dec 17, 20257.677.957.587.727.65-2.40%31,460,237
Dec 16, 20257.848.127.647.917.830.38%26,575,905
Dec 15, 20257.598.107.577.887.811.68%29,961,200
Dec 12, 20257.268.017.257.757.681.44%22,861,626
Dec 11, 20258.248.267.417.647.57-6.94%50,603,459
Dec 10, 20258.598.808.098.218.13-3.64%32,232,103
Dec 9, 20259.119.138.478.528.44-6.78%29,944,879
Dec 8, 20258.779.158.699.149.054.82%18,467,935
Dec 5, 20258.538.808.168.728.640.69%24,759,428
Dec 4, 20258.888.948.638.668.58-0.57%19,808,363
Dec 3, 20258.528.758.328.718.630.93%20,961,998
Dec 2, 20258.439.078.328.638.553.35%20,469,031
Dec 1, 20258.138.508.128.358.270.72%22,299,020
Nov 28, 20258.458.588.278.298.21-4.05%9,284,716
Nov 26, 20259.369.368.568.648.56-9.43%16,232,707
Nov 25, 20259.649.759.369.549.450.21%11,514,641
Nov 24, 202510.6310.639.519.529.43-11.19%15,739,629
Nov 21, 202510.9111.0910.4310.7210.62-1.74%21,539,052
Nov 20, 20259.9510.949.6810.9110.818.67%17,378,659
Nov 19, 20259.8910.289.5510.049.94-1.76%13,096,162
Nov 18, 202510.2210.5810.0010.2210.12-2.01%15,592,751
Nov 17, 202510.2410.629.8910.4310.333.27%20,799,214
Nov 14, 202510.8110.839.9110.1010.002.33%19,580,098
Nov 13, 20259.3010.019.239.879.785.67%20,326,845
Nov 12, 20259.9910.119.159.349.25-6.69%21,626,275
Nov 11, 202510.0410.479.9910.019.91-1.77%15,377,224
Nov 10, 202510.4210.6110.0510.1910.09-9.74%18,797,035
Nov 7, 202511.6111.9411.2511.2911.18-4.32%12,571,568
Nov 6, 202511.7011.8511.1911.8011.69-0.67%16,923,473
Nov 5, 202512.1412.3111.7811.8811.77-6.75%16,284,606
Nov 4, 202512.4212.7912.3212.7412.628.33%16,148,161
Nov 3, 202511.6411.9411.4011.7611.652.17%11,249,783
Oct 31, 202511.2311.7711.2311.5111.402.40%13,703,597
Oct 30, 202511.8712.0411.1811.2411.13-4.99%12,953,279
Oct 29, 202511.2111.9611.2011.8311.72-0.17%22,545,404
Oct 28, 202512.7112.7611.7811.8511.74-3.34%28,519,347
Oct 27, 202512.1312.7911.7912.2612.148.40%26,600,512
Oct 24, 202511.4311.5410.9711.3111.202.54%33,019,223
Oct 23, 202510.8311.1010.7511.0310.93-2.65%18,218,751
Oct 22, 202512.0812.1111.1711.3311.22-0.09%27,113,868
Oct 21, 202510.8711.4910.8011.3411.2319.12%38,903,316
Oct 20, 20259.609.879.379.529.43-4.80%25,212,949
Oct 17, 20259.1910.279.1710.009.9114.42%43,091,029