Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
9.63
+0.26 (2.77%)
At close: Jun 18, 2025, 4:00 PM
9.87
+0.24 (2.49%)
Pre-market: Jun 20, 2025, 4:17 AM EDT
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.42 | 9.70 | 9.36 | 9.63 | 9.63 | 2.77% | 5,193,625 |
| Jun 17, 2025 | 9.31 | 9.52 | 9.25 | 9.37 | 9.37 | -0.32% | 5,253,463 |
| Jun 16, 2025 | 9.13 | 9.45 | 9.08 | 9.40 | 9.40 | 4.68% | 6,689,340 |
| Jun 13, 2025 | 8.88 | 9.07 | 8.86 | 8.98 | 8.98 | -2.07% | 7,158,942 |
| Jun 12, 2025 | 9.29 | 9.35 | 9.02 | 9.17 | 9.17 | -4.38% | 5,134,320 |
| Jun 11, 2025 | 9.62 | 9.74 | 9.54 | 9.59 | 9.59 | -1.24% | 3,660,673 |
| Jun 10, 2025 | 9.34 | 9.84 | 9.27 | 9.71 | 9.71 | 3.19% | 5,719,278 |
| Jun 9, 2025 | 9.47 | 9.56 | 9.29 | 9.41 | 9.41 | -1.67% | 4,906,976 |
| Jun 6, 2025 | 9.18 | 9.63 | 9.10 | 9.57 | 9.57 | 4.82% | 4,314,380 |
| Jun 5, 2025 | 9.24 | 9.37 | 8.83 | 9.13 | 9.13 | -4.10% | 5,002,496 |
| Jun 4, 2025 | 9.57 | 9.69 | 9.42 | 9.52 | 9.52 | -1.55% | 3,788,769 |
| Jun 3, 2025 | 9.75 | 9.96 | 9.67 | 9.67 | 9.67 | 1.79% | 3,729,352 |
| Jun 2, 2025 | 10.39 | 10.40 | 9.37 | 9.50 | 9.50 | -12.36% | 6,546,915 |
| May 30, 2025 | 11.25 | 11.33 | 10.83 | 10.84 | 10.84 | -2.08% | 2,787,377 |
| May 29, 2025 | 10.86 | 11.21 | 10.78 | 11.07 | 11.07 | 0.09% | 2,731,391 |
| May 28, 2025 | 11.30 | 11.32 | 11.04 | 11.06 | 11.06 | -2.90% | 2,390,303 |
| May 27, 2025 | 11.56 | 11.57 | 11.14 | 11.39 | 11.39 | 2.98% | 2,730,218 |
| May 23, 2025 | 11.18 | 11.46 | 10.93 | 11.06 | 11.06 | -5.79% | 3,561,373 |
| May 22, 2025 | 11.65 | 11.93 | 11.50 | 11.74 | 11.74 | 0.95% | 3,488,454 |
| May 21, 2025 | 11.91 | 11.91 | 11.47 | 11.63 | 11.63 | -2.76% | 2,150,331 |
| May 20, 2025 | 12.81 | 12.86 | 11.91 | 11.96 | 11.96 | -6.71% | 1,898,888 |
| May 19, 2025 | 13.01 | 13.24 | 12.78 | 12.82 | 12.82 | -5.04% | 1,332,873 |
| May 16, 2025 | 13.94 | 14.05 | 13.50 | 13.50 | 13.50 | 1.89% | 1,079,009 |
| May 15, 2025 | 13.57 | 13.90 | 13.23 | 13.25 | 13.25 | -4.47% | 1,339,644 |
| May 14, 2025 | 13.87 | 14.08 | 13.72 | 13.87 | 13.87 | 4.68% | 1,407,558 |
| May 13, 2025 | 13.24 | 13.53 | 13.06 | 13.25 | 13.25 | -0.38% | 1,480,082 |
| May 12, 2025 | 12.53 | 13.40 | 12.53 | 13.30 | 13.30 | 15.75% | 3,169,619 |
| May 9, 2025 | 12.00 | 12.23 | 11.41 | 11.49 | 11.49 | -7.34% | 1,744,947 |
| May 8, 2025 | 11.93 | 12.46 | 11.78 | 12.40 | 12.40 | 2.90% | 1,733,535 |
| May 7, 2025 | 12.02 | 12.21 | 11.77 | 12.05 | 12.05 | 5.33% | 2,501,647 |
| May 6, 2025 | 12.19 | 12.37 | 11.43 | 11.44 | 11.44 | -11.66% | 3,218,605 |
| May 5, 2025 | 12.96 | 13.39 | 12.87 | 12.95 | 12.95 | -7.96% | 2,335,516 |
| May 2, 2025 | 13.56 | 14.21 | 13.34 | 14.07 | 14.07 | 0.57% | 2,641,163 |
| May 1, 2025 | 13.59 | 14.10 | 13.58 | 13.99 | 13.99 | 8.37% | 3,293,926 |
| Apr 30, 2025 | 13.45 | 13.48 | 12.90 | 12.91 | 12.91 | -2.34% | 2,806,239 |
| Apr 29, 2025 | 13.08 | 13.26 | 12.81 | 13.22 | 13.22 | 2.80% | 2,520,353 |
| Apr 28, 2025 | 13.16 | 13.46 | 12.83 | 12.86 | 12.86 | -1.46% | 2,761,858 |
| Apr 25, 2025 | 13.39 | 13.44 | 13.04 | 13.05 | 13.05 | 3.90% | 2,066,756 |
| Apr 24, 2025 | 12.60 | 13.03 | 12.48 | 12.56 | 12.56 | -4.34% | 2,544,321 |
| Apr 23, 2025 | 13.18 | 13.48 | 12.77 | 13.13 | 13.13 | 5.63% | 4,382,397 |
| Apr 22, 2025 | 11.52 | 12.52 | 11.49 | 12.43 | 12.43 | 7.25% | 4,550,904 |
| Apr 21, 2025 | 11.18 | 11.96 | 10.93 | 11.59 | 11.59 | -2.61% | 3,082,804 |
| Apr 17, 2025 | 11.75 | 12.27 | 11.67 | 11.90 | 11.90 | 2.94% | 2,531,379 |
| Apr 16, 2025 | 11.50 | 11.84 | 11.16 | 11.56 | 11.56 | -6.77% | 3,343,921 |
| Apr 15, 2025 | 12.47 | 12.62 | 12.28 | 12.40 | 12.40 | -2.67% | 2,000,611 |
| Apr 14, 2025 | 13.51 | 13.60 | 12.67 | 12.74 | 12.74 | -3.56% | 2,573,900 |
| Apr 11, 2025 | 13.69 | 13.69 | 12.95 | 13.21 | 13.21 | -10.01% | 3,072,316 |
| Apr 10, 2025 | 16.11 | 16.19 | 14.30 | 14.68 | 14.68 | -9.05% | 3,143,814 |
| Apr 9, 2025 | 18.50 | 18.93 | 15.70 | 16.14 | 16.14 | -20.02% | 3,471,919 |
| Apr 8, 2025 | 18.21 | 20.52 | 17.95 | 20.18 | 20.18 | -0.05% | 1,366,770 |