Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
11.83
-0.02 (-0.17%)
At close: Oct 29, 2025, 4:00 PM EDT
11.58
-0.25 (-2.11%)
Pre-market: Oct 30, 2025, 4:58 AM EDT
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.21 | 11.96 | 11.20 | 11.83 | 11.83 | -0.17% | 22,467,936 |
| Oct 28, 2025 | 12.71 | 12.76 | 11.78 | 11.85 | 11.85 | -3.34% | 28,519,347 |
| Oct 27, 2025 | 12.13 | 12.79 | 11.79 | 12.26 | 12.26 | 8.40% | 26,600,512 |
| Oct 24, 2025 | 11.43 | 11.54 | 10.97 | 11.31 | 11.31 | 2.54% | 33,019,223 |
| Oct 23, 2025 | 10.83 | 11.10 | 10.75 | 11.03 | 11.03 | -2.65% | 18,218,751 |
| Oct 22, 2025 | 12.08 | 12.11 | 11.17 | 11.33 | 11.33 | -0.09% | 27,113,868 |
| Oct 21, 2025 | 10.87 | 11.49 | 10.80 | 11.34 | 11.34 | 19.12% | 38,903,316 |
| Oct 20, 2025 | 9.60 | 9.87 | 9.37 | 9.52 | 9.52 | -4.80% | 25,212,949 |
| Oct 17, 2025 | 9.19 | 10.27 | 9.17 | 10.00 | 10.00 | 14.42% | 43,091,029 |
| Oct 16, 2025 | 9.24 | 9.38 | 8.61 | 8.74 | 8.74 | -7.61% | 32,807,833 |
| Oct 15, 2025 | 9.93 | 10.02 | 9.36 | 9.46 | 9.46 | -7.44% | 27,737,971 |
| Oct 14, 2025 | 10.34 | 10.43 | 9.98 | 10.22 | 10.22 | 2.40% | 19,532,022 |
| Oct 13, 2025 | 10.36 | 10.39 | 9.96 | 9.98 | 9.98 | -9.52% | 19,321,559 |
| Oct 10, 2025 | 11.00 | 11.24 | 10.78 | 11.03 | 11.03 | -0.54% | 12,587,943 |
| Oct 9, 2025 | 10.13 | 11.33 | 10.11 | 11.09 | 11.09 | 8.94% | 15,714,097 |
| Oct 8, 2025 | 10.30 | 10.59 | 10.16 | 10.18 | 10.18 | -5.48% | 11,211,488 |
| Oct 7, 2025 | 10.33 | 10.84 | 10.32 | 10.77 | 10.77 | 4.16% | 8,501,113 |
| Oct 6, 2025 | 10.47 | 10.55 | 10.08 | 10.34 | 10.34 | -4.17% | 12,837,948 |
| Oct 3, 2025 | 10.69 | 10.91 | 10.56 | 10.79 | 10.79 | 0.47% | 8,261,489 |
| 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 |