Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
3.130
-0.230 (-6.85%)
Nov 28, 2025, 4:00 PM EST - Market closed
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.26 | 3.29 | 3.09 | 3.10 | 3.10 | -7.74% | 12,599,810 |
| Nov 26, 2025 | 3.65 | 3.67 | 3.35 | 3.36 | 3.36 | -9.92% | 18,961,477 |
| Nov 25, 2025 | 3.78 | 3.81 | 3.63 | 3.73 | 3.73 | -0.53% | 21,003,671 |
| Nov 24, 2025 | 4.21 | 4.23 | 3.75 | 3.75 | 3.75 | -12.38% | 19,885,228 |
| Nov 21, 2025 | 4.31 | 4.40 | 4.12 | 4.28 | 4.28 | -0.70% | 31,014,065 |
| Nov 20, 2025 | 3.93 | 4.34 | 3.80 | 4.31 | 4.31 | 8.29% | 44,682,292 |
| Nov 19, 2025 | 3.90 | 4.08 | 3.74 | 3.98 | 3.98 | -1.73% | 29,269,174 |
| Nov 18, 2025 | 4.04 | 4.20 | 3.96 | 4.05 | 4.05 | -1.46% | 38,212,091 |
| Nov 17, 2025 | 4.03 | 4.22 | 3.92 | 4.11 | 4.11 | 3.01% | 47,552,070 |
| Nov 14, 2025 | 4.28 | 4.30 | 3.92 | 3.99 | 3.99 | 2.31% | 45,444,111 |
| Nov 13, 2025 | 3.66 | 3.97 | 3.62 | 3.90 | 3.90 | 5.69% | 33,168,758 |
| Nov 12, 2025 | 3.95 | 4.02 | 3.61 | 3.69 | 3.69 | -7.29% | 35,713,777 |
| Nov 11, 2025 | 3.95 | 4.15 | 3.94 | 3.98 | 3.98 | -0.75% | 30,554,551 |
| Nov 10, 2025 | 4.14 | 4.18 | 3.93 | 4.01 | 4.01 | -9.89% | 38,454,513 |
| Nov 7, 2025 | 4.65 | 4.75 | 4.44 | 4.45 | 4.45 | -5.72% | 29,741,927 |
| Nov 6, 2025 | 4.64 | 4.74 | 4.42 | 4.72 | 4.72 | -0.84% | 36,716,465 |
| Nov 5, 2025 | 4.84 | 4.95 | 4.72 | 4.76 | 4.76 | -5.56% | 32,441,561 |
| Nov 4, 2025 | 4.85 | 5.05 | 4.81 | 5.04 | 5.04 | 9.80% | 37,749,123 |
| Nov 3, 2025 | 4.47 | 4.66 | 4.38 | 4.59 | 4.59 | 3.85% | 35,934,065 |
| Oct 31, 2025 | 4.33 | 4.56 | 4.33 | 4.42 | 4.42 | 2.08% | 34,573,020 |
| Oct 30, 2025 | 4.56 | 4.62 | 4.30 | 4.33 | 4.33 | -4.20% | 33,484,952 |
| Oct 29, 2025 | 4.22 | 4.57 | 4.22 | 4.52 | 4.52 | 0.67% | 46,806,928 |
| Oct 28, 2025 | 4.86 | 4.90 | 4.47 | 4.49 | 4.49 | -3.44% | 45,208,031 |
| Oct 27, 2025 | 4.61 | 4.91 | 4.49 | 4.65 | 4.65 | 6.90% | 48,978,117 |
| Oct 24, 2025 | 4.35 | 4.37 | 4.18 | 4.35 | 4.35 | 2.84% | 38,102,995 |
| Oct 23, 2025 | 4.08 | 4.27 | 4.07 | 4.23 | 4.23 | -1.86% | 43,835,387 |
| Oct 22, 2025 | 4.59 | 4.61 | 4.26 | 4.31 | 4.31 | - | 51,570,559 |
| Oct 21, 2025 | 4.10 | 4.40 | 4.09 | 4.31 | 4.31 | 20.39% | 50,269,164 |
| Oct 20, 2025 | 3.55 | 3.72 | 3.51 | 3.58 | 3.58 | -5.79% | 40,744,811 |
| Oct 17, 2025 | 3.53 | 3.90 | 3.48 | 3.80 | 3.80 | 15.85% | 73,062,850 |
| Oct 16, 2025 | 3.42 | 3.49 | 3.24 | 3.28 | 3.28 | -6.02% | 46,083,037 |
| Oct 15, 2025 | 3.69 | 3.72 | 3.44 | 3.49 | 3.49 | -9.59% | 39,680,732 |
| Oct 14, 2025 | 3.88 | 3.91 | 3.73 | 3.86 | 3.86 | 3.21% | 27,081,584 |
| Oct 13, 2025 | 3.89 | 3.91 | 3.71 | 3.74 | 3.74 | -10.74% | 33,403,429 |
| Oct 10, 2025 | 4.13 | 4.29 | 4.06 | 4.19 | 4.19 | 0.24% | 37,293,028 |
| Oct 9, 2025 | 3.78 | 4.29 | 3.78 | 4.18 | 4.18 | 9.71% | 52,365,012 |
| Oct 8, 2025 | 3.97 | 4.04 | 3.80 | 3.81 | 3.81 | -8.19% | 30,128,591 |
| Oct 7, 2025 | 4.01 | 4.20 | 4.00 | 4.15 | 4.15 | 3.23% | 31,299,538 |
| Oct 6, 2025 | 4.12 | 4.15 | 3.88 | 4.02 | 4.02 | -5.41% | 36,716,051 |
| Oct 3, 2025 | 4.22 | 4.32 | 4.15 | 4.25 | 4.25 | -0.23% | 28,746,809 |
| Oct 2, 2025 | 4.13 | 4.59 | 4.11 | 4.26 | 4.26 | 0.95% | 28,312,935 |
| Oct 1, 2025 | 4.19 | 4.31 | 4.11 | 4.22 | 4.22 | -1.86% | 26,428,977 |
| Sep 30, 2025 | 4.50 | 4.52 | 4.19 | 4.30 | 4.30 | -1.38% | 29,521,600 |
| Sep 29, 2025 | 4.30 | 4.41 | 4.25 | 4.36 | 4.36 | -4.39% | 28,449,143 |
| Sep 26, 2025 | 4.68 | 4.76 | 4.50 | 4.56 | 4.56 | -4.80% | 18,038,870 |
| Sep 25, 2025 | 4.90 | 4.92 | 4.78 | 4.79 | 4.79 | -2.24% | 19,554,209 |
| Sep 24, 2025 | 4.70 | 4.92 | 4.63 | 4.90 | 4.90 | 4.26% | 17,702,558 |
| Sep 23, 2025 | 4.54 | 4.73 | 4.52 | 4.70 | 4.70 | -0.63% | 19,040,423 |
| Sep 22, 2025 | 4.82 | 4.98 | 4.72 | 4.73 | 4.67 | -7.25% | 15,005,907 |
| Sep 19, 2025 | 5.59 | 5.61 | 5.05 | 5.10 | 5.04 | -9.73% | 18,842,326 |