Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
10.22
-0.21 (-2.01%)
At close: Nov 18, 2025, 4:00 PM EST
9.85
-0.37 (-3.62%)
Pre-market: Nov 19, 2025, 9:18 AM EST
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 10.22 | 10.58 | 10.00 | 10.22 | 10.22 | -2.01% | 15,575,658 |
| Nov 17, 2025 | 10.24 | 10.62 | 9.89 | 10.43 | 10.43 | 3.27% | 20,799,214 |
| Nov 14, 2025 | 10.81 | 10.83 | 9.91 | 10.10 | 10.10 | 2.33% | 19,580,098 |
| Nov 13, 2025 | 9.30 | 10.01 | 9.23 | 9.87 | 9.87 | 5.67% | 20,326,845 |
| Nov 12, 2025 | 9.99 | 10.11 | 9.15 | 9.34 | 9.34 | -6.69% | 21,626,275 |
| Nov 11, 2025 | 10.04 | 10.47 | 9.99 | 10.01 | 10.01 | -1.77% | 15,377,224 |
| Nov 10, 2025 | 10.42 | 10.61 | 10.05 | 10.19 | 10.19 | -9.74% | 18,797,035 |
| Nov 7, 2025 | 11.61 | 11.94 | 11.25 | 11.29 | 11.29 | -4.32% | 12,571,568 |
| Nov 6, 2025 | 11.70 | 11.85 | 11.19 | 11.80 | 11.80 | -0.67% | 16,923,473 |
| Nov 5, 2025 | 12.14 | 12.31 | 11.78 | 11.88 | 11.88 | -6.75% | 16,284,606 |
| Nov 4, 2025 | 12.42 | 12.79 | 12.32 | 12.74 | 12.74 | 8.33% | 16,148,161 |
| Nov 3, 2025 | 11.64 | 11.94 | 11.40 | 11.76 | 11.76 | 2.17% | 11,249,783 |
| Oct 31, 2025 | 11.23 | 11.77 | 11.23 | 11.51 | 11.51 | 2.40% | 13,703,597 |
| Oct 30, 2025 | 11.87 | 12.04 | 11.18 | 11.24 | 11.24 | -4.99% | 12,953,279 |
| Oct 29, 2025 | 11.21 | 11.96 | 11.20 | 11.83 | 11.83 | -0.17% | 22,545,404 |
| 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 | 12.98 | -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 |