Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
3.860
-0.290 (-6.99%)
Oct 8, 2025, 2:04 PM EDT - Market open
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.97 | 4.04 | 3.81 | 3.87 | - | -6.75% | 20,953,653 |
| 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 |
| Sep 18, 2025 | 5.67 | 5.90 | 5.64 | 5.65 | 5.58 | 0.18% | 18,962,683 |
| Sep 17, 2025 | 5.65 | 5.75 | 5.33 | 5.64 | 5.57 | 3.11% | 22,574,746 |
| Sep 16, 2025 | 5.14 | 5.53 | 5.14 | 5.47 | 5.40 | 5.60% | 15,356,088 |
| Sep 15, 2025 | 5.41 | 5.42 | 5.06 | 5.18 | 5.12 | -3.36% | 23,685,662 |
| Sep 12, 2025 | 5.29 | 5.42 | 5.26 | 5.36 | 5.29 | 0.19% | 18,155,690 |
| Sep 11, 2025 | 5.58 | 5.62 | 5.33 | 5.35 | 5.28 | -4.46% | 16,334,266 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.59 | 5.60 | 5.53 | -5.88% | 28,420,835 |
| Sep 9, 2025 | 5.74 | 6.01 | 5.70 | 5.95 | 5.88 | 1.88% | 15,368,580 |
| Sep 8, 2025 | 5.81 | 5.95 | 5.76 | 5.84 | 5.77 | -3.31% | 15,104,153 |
| Sep 5, 2025 | 6.07 | 6.22 | 5.93 | 6.04 | 5.97 | -5.48% | 15,329,246 |
| Sep 4, 2025 | 6.33 | 6.46 | 6.24 | 6.39 | 6.31 | 2.73% | 12,737,553 |
| Sep 3, 2025 | 6.13 | 6.32 | 6.06 | 6.22 | 6.14 | -2.05% | 12,157,002 |
| Sep 2, 2025 | 6.49 | 6.82 | 6.28 | 6.35 | 6.27 | -7.16% | 12,743,034 |
| Aug 29, 2025 | 7.38 | 7.38 | 6.83 | 6.84 | 6.76 | -7.44% | 15,259,442 |
| Aug 28, 2025 | 7.29 | 7.50 | 7.29 | 7.39 | 7.30 | 1.37% | 8,685,092 |
| Aug 27, 2025 | 7.44 | 7.59 | 7.23 | 7.29 | 7.20 | -0.14% | 8,302,028 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.29 | 7.30 | 7.21 | -3.82% | 9,494,591 |
| Aug 25, 2025 | 7.60 | 7.64 | 7.48 | 7.59 | 7.50 | 0.53% | 8,010,741 |
| Aug 22, 2025 | 8.00 | 8.09 | 7.41 | 7.55 | 7.46 | -3.94% | 10,377,568 |
| Aug 21, 2025 | 8.24 | 8.25 | 7.77 | 7.86 | 7.76 | -3.68% | 9,191,605 |
| Aug 20, 2025 | 8.41 | 8.47 | 8.15 | 8.16 | 8.06 | -5.99% | 9,742,943 |
| Aug 19, 2025 | 8.21 | 8.68 | 8.17 | 8.68 | 8.57 | 6.63% | 9,101,112 |
| Aug 18, 2025 | 8.13 | 8.33 | 8.07 | 8.14 | 8.04 | 0.87% | 6,524,972 |
| Aug 15, 2025 | 8.24 | 8.38 | 8.01 | 8.07 | 7.97 | -3.12% | 6,121,830 |
| Aug 14, 2025 | 8.40 | 8.42 | 8.08 | 8.33 | 8.23 | 0.85% | 10,293,095 |
| Aug 13, 2025 | 8.15 | 8.33 | 8.06 | 8.26 | 8.16 | -0.36% | 8,767,657 |
| Aug 12, 2025 | 8.47 | 8.58 | 8.29 | 8.29 | 8.19 | -2.70% | 6,514,061 |
| Aug 11, 2025 | 8.82 | 8.97 | 8.44 | 8.52 | 8.42 | 0.71% | 7,639,822 |
| Aug 8, 2025 | 8.31 | 8.53 | 8.24 | 8.46 | 8.36 | 0.24% | 11,068,091 |
| Aug 7, 2025 | 8.53 | 8.55 | 8.26 | 8.44 | 8.34 | -2.76% | 6,472,802 |
| Aug 6, 2025 | 9.14 | 9.14 | 8.68 | 8.68 | 8.57 | -4.82% | 5,653,683 |
| Aug 5, 2025 | 9.77 | 9.83 | 9.09 | 9.12 | 9.01 | -5.88% | 6,059,394 |
| Aug 4, 2025 | 10.11 | 10.12 | 9.63 | 9.69 | 9.57 | -7.80% | 3,898,528 |
| Aug 1, 2025 | 10.25 | 10.68 | 10.20 | 10.51 | 10.38 | -2.32% | 10,476,775 |
| Jul 31, 2025 | 10.51 | 10.87 | 10.46 | 10.76 | 10.63 | 1.61% | 5,793,922 |
| Jul 30, 2025 | 10.37 | 10.70 | 10.15 | 10.59 | 10.46 | 5.48% | 7,342,733 |