Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
5.35
-0.25 (-4.46%)
At close: Sep 11, 2025, 4:00 PM EDT
5.35
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:51 PM EDT
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.58 | 5.62 | 5.33 | 5.35 | 5.35 | -4.46% | 16,275,586 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.59 | 5.60 | 5.60 | -5.88% | 28,420,835 |
| Sep 9, 2025 | 5.74 | 6.01 | 5.70 | 5.95 | 5.95 | 1.88% | 15,368,580 |
| Sep 8, 2025 | 5.81 | 5.95 | 5.76 | 5.84 | 5.84 | -3.31% | 15,104,153 |
| Sep 5, 2025 | 6.07 | 6.22 | 5.93 | 6.04 | 6.04 | -5.48% | 15,329,246 |
| Sep 4, 2025 | 6.33 | 6.46 | 6.24 | 6.39 | 6.39 | 2.73% | 12,737,553 |
| Sep 3, 2025 | 6.13 | 6.32 | 6.06 | 6.22 | 6.22 | -2.05% | 12,157,002 |
| Sep 2, 2025 | 6.49 | 6.82 | 6.28 | 6.35 | 6.35 | -7.16% | 12,743,034 |
| Aug 29, 2025 | 7.38 | 7.38 | 6.83 | 6.84 | 6.84 | -7.44% | 15,259,442 |
| Aug 28, 2025 | 7.29 | 7.50 | 7.29 | 7.39 | 7.39 | 1.37% | 8,685,092 |
| Aug 27, 2025 | 7.44 | 7.59 | 7.23 | 7.29 | 7.29 | -0.14% | 8,302,028 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.29 | 7.30 | 7.30 | -3.82% | 9,494,591 |
| Aug 25, 2025 | 7.60 | 7.64 | 7.48 | 7.59 | 7.59 | 0.53% | 8,010,741 |
| Aug 22, 2025 | 8.00 | 8.09 | 7.41 | 7.55 | 7.55 | -3.94% | 10,377,568 |
| Aug 21, 2025 | 8.24 | 8.25 | 7.77 | 7.86 | 7.86 | -3.68% | 9,191,605 |
| Aug 20, 2025 | 8.41 | 8.47 | 8.15 | 8.16 | 8.16 | -5.99% | 9,742,943 |
| Aug 19, 2025 | 8.21 | 8.68 | 8.17 | 8.68 | 8.68 | 6.63% | 9,101,112 |
| Aug 18, 2025 | 8.13 | 8.33 | 8.07 | 8.14 | 8.14 | 0.87% | 6,524,972 |
| Aug 15, 2025 | 8.24 | 8.38 | 8.01 | 8.07 | 8.07 | -3.12% | 6,121,830 |
| Aug 14, 2025 | 8.40 | 8.42 | 8.08 | 8.33 | 8.33 | 0.85% | 10,293,095 |
| Aug 13, 2025 | 8.15 | 8.33 | 8.06 | 8.26 | 8.26 | -0.36% | 8,767,657 |
| Aug 12, 2025 | 8.47 | 8.58 | 8.29 | 8.29 | 8.29 | -2.70% | 6,514,061 |
| Aug 11, 2025 | 8.82 | 8.97 | 8.44 | 8.52 | 8.52 | 0.71% | 7,639,822 |
| Aug 8, 2025 | 8.31 | 8.53 | 8.24 | 8.46 | 8.46 | 0.24% | 11,068,091 |
| Aug 7, 2025 | 8.53 | 8.55 | 8.26 | 8.44 | 8.44 | -2.76% | 6,472,802 |
| Aug 6, 2025 | 9.14 | 9.14 | 8.68 | 8.68 | 8.68 | -4.82% | 5,653,683 |
| Aug 5, 2025 | 9.77 | 9.83 | 9.09 | 9.12 | 9.12 | -5.88% | 6,059,394 |
| Aug 4, 2025 | 10.11 | 10.12 | 9.63 | 9.69 | 9.69 | -7.80% | 3,898,528 |
| Aug 1, 2025 | 10.25 | 10.68 | 10.20 | 10.51 | 10.51 | -2.32% | 10,476,775 |
| Jul 31, 2025 | 10.51 | 10.87 | 10.46 | 10.76 | 10.76 | 1.61% | 5,793,922 |
| Jul 30, 2025 | 10.37 | 10.70 | 10.15 | 10.59 | 10.59 | 5.48% | 7,342,733 |
| Jul 29, 2025 | 10.17 | 10.25 | 9.96 | 10.04 | 10.04 | -1.28% | 6,734,130 |
| Jul 28, 2025 | 9.96 | 10.34 | 9.93 | 10.17 | 10.17 | 5.06% | 5,691,788 |
| Jul 25, 2025 | 9.81 | 10.04 | 9.66 | 9.68 | 9.68 | 1.26% | 7,932,409 |
| Jul 24, 2025 | 9.58 | 9.76 | 9.37 | 9.56 | 9.56 | 2.58% | 8,015,351 |
| Jul 23, 2025 | 9.12 | 9.47 | 9.08 | 9.32 | 9.32 | 3.10% | 10,189,221 |
| Jul 22, 2025 | 9.25 | 9.47 | 8.96 | 9.04 | 9.04 | -4.64% | 9,243,115 |
| Jul 21, 2025 | 9.93 | 9.93 | 9.27 | 9.48 | 9.48 | -7.15% | 10,390,396 |
| Jul 18, 2025 | 9.89 | 10.22 | 9.85 | 10.21 | 10.21 | 1.69% | 5,536,795 |
| Jul 17, 2025 | 10.17 | 10.40 | 9.96 | 10.04 | 10.04 | 2.14% | 5,359,484 |
| Jul 16, 2025 | 9.73 | 10.15 | 9.59 | 9.83 | 9.83 | 0.61% | 12,788,030 |
| Jul 15, 2025 | 9.53 | 9.99 | 9.49 | 9.77 | 9.77 | 2.41% | 8,385,891 |
| Jul 14, 2025 | 9.36 | 9.57 | 9.12 | 9.54 | 9.54 | 1.17% | 8,515,397 |
| Jul 11, 2025 | 9.58 | 9.67 | 9.35 | 9.43 | 9.43 | -3.87% | 8,937,726 |
| Jul 10, 2025 | 9.76 | 10.11 | 9.76 | 9.81 | 9.81 | -0.91% | 8,080,224 |
| Jul 9, 2025 | 10.15 | 10.22 | 9.81 | 9.90 | 9.90 | -2.37% | 7,380,044 |
| Jul 8, 2025 | 9.45 | 10.33 | 9.45 | 10.14 | 10.14 | 7.53% | 6,652,599 |
| Jul 7, 2025 | 9.85 | 10.17 | 9.42 | 9.43 | 9.43 | -1.67% | 6,011,622 |
| Jul 3, 2025 | 9.81 | 9.83 | 9.57 | 9.59 | 9.59 | -0.31% | 3,578,090 |
| Jul 2, 2025 | 9.65 | 9.98 | 9.60 | 9.62 | 9.62 | -1.94% | 8,069,622 |