Skip to main content
Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
11.06
-0.33 (-2.90%)
At close: May 28, 2025, 4:00 PM
11.13
+0.07 (0.63%)
After-hours: May 28, 2025, 4:56 PM EDT

JDST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202511.5611.5711.1411.3911.392.98%2,730,218
May 23, 202511.1811.4610.9311.0611.06-5.79%3,561,373
May 22, 202511.6511.9311.5011.7411.740.95%3,488,454
May 21, 202511.9111.9111.4711.6311.63-2.76%2,150,331
May 20, 202512.8112.8611.9111.9611.96-6.71%1,898,888
May 19, 202513.0113.2412.7812.8212.82-5.04%1,332,873
May 16, 202513.9414.0513.5013.5013.501.89%1,079,009
May 15, 202513.5713.9013.2313.2513.25-4.47%1,339,644
May 14, 202513.8714.0813.7213.8713.874.68%1,407,558
May 13, 202513.2413.5313.0613.2513.25-0.38%1,480,082
May 12, 202512.5313.4012.5313.3013.3015.75%3,169,619
May 9, 202512.0012.2311.4111.4911.49-7.34%1,744,947
May 8, 202511.9312.4611.7812.4012.402.90%1,733,535
May 7, 202512.0212.2111.7712.0512.055.33%2,501,647
May 6, 202512.1912.3711.4311.4411.44-11.66%3,218,605
May 5, 202512.9613.3912.8712.9512.95-7.96%2,335,516
May 2, 202513.5614.2113.3414.0714.070.57%2,641,163
May 1, 202513.5914.1013.5813.9913.998.37%3,293,926
Apr 30, 202513.4513.4812.9012.9112.91-2.34%2,806,239
Apr 29, 202513.0813.2612.8113.2213.222.80%2,520,353
Apr 28, 202513.1613.4612.8312.8612.86-1.46%2,761,858
Apr 25, 202513.3913.4413.0413.0513.053.90%2,066,756
Apr 24, 202512.6013.0312.4812.5612.56-4.34%2,544,321
Apr 23, 202513.1813.4812.7713.1313.135.63%4,382,397
Apr 22, 202511.5212.5211.4912.4312.437.25%4,550,904
Apr 21, 202511.1811.9610.9311.5911.59-2.61%3,082,804
Apr 17, 202511.7512.2711.6711.9011.902.94%2,531,379
Apr 16, 202511.5011.8411.1611.5611.56-6.77%3,343,921
Apr 15, 202512.4712.6212.2812.4012.40-2.67%2,000,611
Apr 14, 202513.5113.6012.6712.7412.74-3.56%2,573,900
Apr 11, 202513.6913.6912.9513.2113.21-10.01%3,072,316
Apr 10, 202516.1116.1914.3014.6814.68-9.05%3,143,814
Apr 9, 202518.5018.9315.7016.1416.14-20.02%3,471,919
Apr 8, 202518.2120.5217.9520.1820.18-0.05%1,366,770
Apr 7, 202520.2821.1017.7520.1920.192.80%2,232,876
Apr 4, 202517.3919.9017.3919.6419.6419.10%3,529,265
Apr 3, 202517.7817.9715.8216.4916.490.49%2,424,398
Apr 2, 202516.4516.8016.1716.4116.410.49%823,425
Apr 1, 202516.2516.6616.0116.3316.331.37%1,220,709
Mar 31, 202516.0917.3216.0916.1116.11-1.29%1,237,692
Mar 28, 202515.8716.4815.3716.3216.321.87%1,660,359
Mar 27, 202516.4016.8115.9216.0216.02-6.10%1,151,407
Mar 26, 202516.6417.1016.4917.0617.062.03%903,049
Mar 25, 202516.8716.8716.0216.7216.72-4.89%1,298,361
Mar 24, 202517.3017.6217.1017.5817.351.33%666,569
Mar 21, 202517.3717.8917.2517.3517.132.91%1,346,996
Mar 20, 202517.1717.4516.7116.8616.640.54%1,153,278
Mar 19, 202517.0017.2516.6216.7716.55-0.42%1,640,246
Mar 18, 202516.3216.9016.1116.8416.620.12%1,273,695
Mar 17, 202517.7017.7016.7716.8216.60-5.45%1,218,637