Direxion Daily Gold Miners Index Bear 2X ETF (DUST)

NYSEARCA: DUST · Real-Time Price · USD

32.57

-2.50 (-7.13%)

At close: Sep 22, 2026, 4:00 PM EDT

34.50

+1.93 (5.93%)

Pre-market: Sep 23, 2026, 7:49 AM EDT

DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.06	35.06	32.16	32.57	32.57	-7.13%	1,137,991
Sep 21, 2026	34.34	35.88	34.34	35.35	35.07	2.37%	945,453
Sep 18, 2026	34.19	35.50	34.07	34.53	34.26	0.91%	1,097,870
Sep 17, 2026	34.36	35.41	33.68	34.22	33.95	-6.68%	1,551,395
Sep 16, 2026	34.34	37.94	34.30	36.67	36.38	2.63%	1,774,135
Sep 15, 2026	35.41	36.65	35.30	35.73	35.45	0.11%	620,602
Sep 14, 2026	35.95	36.57	35.03	35.69	35.41	6.16%	1,232,154
Sep 11, 2026	32.77	34.23	32.24	33.62	33.35	-2.01%	1,282,690
Sep 10, 2026	34.09	34.60	33.48	34.31	34.04	6.85%	1,142,134
Sep 9, 2026	31.42	32.63	30.80	32.11	31.86	-2.04%	1,610,247
Sep 8, 2026	32.45	32.85	31.59	32.78	32.52	1.64%	1,322,407
Sep 4, 2026	32.58	33.02	31.76	32.25	31.99	4.44%	1,919,262
Sep 3, 2026	31.39	32.54	30.74	30.88	30.64	-7.79%	2,425,585
Sep 2, 2026	33.95	34.50	32.65	33.49	33.23	-6.19%	1,578,612
Sep 1, 2026	35.41	35.84	33.32	35.70	35.42	7.76%	1,946,501
Aug 31, 2026	32.70	34.10	32.44	33.13	32.87	2.38%	1,460,378
Aug 28, 2026	29.80	32.96	29.47	32.36	32.10	7.76%	4,292,646
Aug 27, 2026	30.81	31.22	29.79	30.03	29.79	-2.40%	1,410,640
Aug 26, 2026	30.31	30.85	29.85	30.77	30.53	5.81%	1,904,832
Aug 25, 2026	31.18	31.20	29.01	29.08	28.85	-3.77%	2,628,437
Aug 24, 2026	29.98	31.40	29.56	30.22	29.98	-1.27%	2,466,415
Aug 21, 2026	30.70	31.34	30.38	30.61	30.37	-5.93%	3,259,200
Aug 20, 2026	35.06	35.06	32.24	32.54	32.28	-5.10%	1,844,528
Aug 19, 2026	37.51	37.62	34.25	34.29	34.02	-18.65%	2,690,216
Aug 18, 2026	40.99	42.37	40.36	42.15	41.82	5.96%	1,290,246
Aug 17, 2026	40.69	41.15	39.08	39.78	39.47	-4.24%	960,188
Aug 14, 2026	41.72	42.04	40.49	41.54	41.21	-3.69%	1,046,748
Aug 13, 2026	42.06	43.76	42.06	43.13	42.79	5.81%	1,318,342
Aug 12, 2026	39.22	41.19	39.16	40.76	40.44	-1.59%	989,759
Aug 11, 2026	41.57	42.25	40.73	41.42	41.09	0.71%	903,940
Aug 10, 2026	42.60	43.95	40.95	41.13	40.80	-1.49%	1,100,314
Aug 7, 2026	42.37	43.29	40.94	41.75	41.42	-14.01%	1,857,523
Aug 6, 2026	50.17	50.50	47.89	48.55	48.17	-0.78%	652,962
Aug 5, 2026	51.12	51.54	47.91	48.93	48.54	-14.77%	1,418,328
Aug 4, 2026	57.66	58.60	55.77	57.41	56.96	-4.71%	465,840
Aug 3, 2026	63.28	64.35	60.13	60.25	59.77	-5.00%	384,322
Jul 31, 2026	62.34	65.30	61.73	63.42	62.92	6.62%	331,439
Jul 30, 2026	62.14	63.53	59.27	59.48	59.01	-8.51%	547,243
Jul 29, 2026	64.27	67.32	60.75	65.01	64.50	2.09%	717,114
Jul 28, 2026	63.50	65.24	62.40	63.68	63.18	3.70%	324,104
Jul 27, 2026	60.43	63.75	59.99	61.41	60.92	-1.16%	262,872
Jul 24, 2026	61.86	63.05	60.07	62.13	61.64	-0.73%	376,307
Jul 23, 2026	63.47	64.25	61.94	62.59	62.10	4.54%	463,074
Jul 22, 2026	61.02	61.04	57.61	59.87	59.40	-6.64%	668,909
Jul 21, 2026	67.67	68.06	64.05	64.13	63.62	-9.85%	557,773
Jul 20, 2026	70.55	71.46	69.39	71.14	70.58	1.85%	521,074
Jul 17, 2026	71.78	72.91	68.71	69.85	69.30	0.39%	528,847
Jul 16, 2026	67.05	70.26	67.05	69.58	69.03	7.05%	998,494
Jul 15, 2026	64.21	67.38	62.88	65.00	64.49	2.17%	600,827
Jul 14, 2026	61.03	64.22	60.02	63.62	63.12	-4.03%	657,272