Skip to main content
Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
20.39
-1.61 (-7.32%)
Feb 5, 2025, 10:54 AM EST - Market open

JDST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202522.5822.5921.8122.0022.00-4.51%1,292,900
Feb 3, 202523.4923.7522.2823.0423.04-2.87%1,143,651
Jan 31, 202523.0423.9322.7623.7223.723.27%836,648
Jan 30, 202523.7824.0022.3922.9722.97-7.86%1,436,999
Jan 29, 202525.3725.6424.4824.9324.93-1.73%793,093
Jan 28, 202525.9526.1125.1625.3725.37-2.42%849,364
Jan 27, 202525.6126.6525.2526.0026.005.48%930,369
Jan 24, 202524.6524.8824.3924.6524.65-2.49%1,084,751
Jan 23, 202525.8126.3125.2825.2825.280.36%1,041,762
Jan 22, 202525.0425.6024.4625.1925.19-0.43%773,552
Jan 21, 202525.8525.9324.7825.3025.30-4.49%848,134
Jan 17, 202527.0027.3026.0326.4926.49-0.60%773,229
Jan 16, 202526.0426.6525.6826.6526.651.06%930,658
Jan 15, 202525.7227.1025.7126.3726.37-0.90%551,244
Jan 14, 202528.2328.2326.3326.6126.61-6.70%767,734
Jan 13, 202528.1928.9628.1428.5228.524.39%538,319
Jan 10, 202526.2627.6325.9227.3227.320.15%581,988
Jan 8, 202527.8328.1727.1827.2827.28-4.05%576,862
Jan 7, 202527.8528.9027.0728.4328.43-2.54%739,522
Jan 6, 202528.4229.3228.1229.1729.171.82%628,723
Jan 3, 202527.9628.7027.9628.6528.652.50%431,634
Jan 2, 202529.9429.9427.8027.9527.95-9.46%756,519
Dec 31, 202431.6531.6630.6330.8730.87-1.69%186,905
Dec 30, 202431.0932.1430.6631.4031.403.32%344,818
Dec 27, 202430.5731.0730.3430.3930.392.05%303,782
Dec 26, 202429.9130.1629.4529.7829.78-1.29%252,973
Dec 24, 202429.8030.5729.7930.1730.171.04%228,571
Dec 23, 202430.1530.8229.7529.8629.86-1.35%463,604
Dec 20, 202430.3830.5729.2730.2730.08-1.46%412,036
Dec 19, 202429.9530.9329.4830.7230.531.52%658,313
Dec 18, 202427.9230.6027.7930.2630.079.32%790,720
Dec 17, 202428.2028.4527.4027.6827.510.84%530,943
Dec 16, 202426.6127.5726.5627.4527.281.25%636,668
Dec 13, 202425.9927.3225.9927.1126.945.98%706,842
Dec 12, 202424.6425.6624.5625.5825.429.04%665,010
Dec 11, 202424.4224.7923.2023.4623.31-5.75%702,876
Dec 10, 202424.3224.9823.9324.8924.73-0.08%585,550
Dec 9, 202425.4325.4323.5024.9124.75-8.18%1,087,240
Dec 6, 202426.1527.3726.0827.1326.964.67%491,895
Dec 5, 202426.0226.3625.2525.9225.76-0.96%502,166
Dec 4, 202426.0126.2525.5126.1726.010.08%723,915
Dec 3, 202427.1127.1125.3826.1525.99-5.49%514,651
Dec 2, 202426.9927.8626.9527.6727.503.25%389,407
Nov 29, 202426.7027.0326.4226.8026.63-2.12%202,538
Nov 27, 202427.3927.6126.6427.3827.21-2.11%786,031
Nov 26, 202428.0128.2827.6327.9727.800.72%435,333
Nov 25, 202427.7028.2627.3527.7727.606.20%1,044,251
Nov 22, 202425.7926.4025.4526.1525.990.23%748,229
Nov 21, 202426.2126.9225.9726.0925.93-2.98%900,930
Nov 20, 202426.6927.0426.5026.8926.722.40%485,146
Nov 19, 202426.5427.4226.2626.2626.10-3.56%524,719
Nov 18, 202428.3728.3726.5327.2327.06-9.74%661,555
Nov 15, 202429.4030.3728.8630.1729.981.04%415,063
Nov 14, 202430.4030.6029.4029.8629.67-1.13%846,002
Nov 13, 202428.3030.2028.0630.2030.014.10%525,549
Nov 12, 202428.3729.7428.2429.0128.833.90%1,072,760
Nov 11, 202427.1028.9826.7327.9227.7510.23%1,056,503
Nov 8, 202424.9825.9224.7825.3325.173.47%1,138,232
Nov 7, 202425.2825.8924.2424.4824.33-5.15%824,617
Nov 6, 202426.6027.1225.3525.8125.656.74%1,367,362
Nov 5, 202423.7924.4423.3424.1824.03-0.41%571,211
Nov 4, 202423.5724.4023.4224.2824.130.66%829,450
Nov 1, 202423.1124.1322.8724.1223.973.21%686,956
Oct 31, 202422.8024.0922.8023.3723.225.56%1,073,262
Oct 30, 202421.5822.8121.5822.1422.002.55%799,982
Oct 29, 202422.1322.3021.5021.5921.46-3.96%1,020,271
Oct 28, 202422.3722.6022.0722.4822.340.94%657,708
Oct 25, 202421.8822.4721.4522.2722.133.15%833,094
Oct 24, 202420.8022.4020.7721.5921.461.17%1,312,168
Oct 23, 202420.9221.7620.9021.3421.214.51%1,537,773
Oct 22, 202420.7820.7820.2220.4220.29-4.49%1,338,534
Oct 21, 202420.8921.5220.4621.3821.25-0.88%1,204,768
Oct 18, 202423.3123.3521.3521.5721.44-9.45%1,491,269
Oct 17, 202424.0024.2223.2923.8223.67-2.62%876,829
Oct 16, 202424.2624.4823.4524.4624.31-1.73%1,091,444
Oct 15, 202425.5325.8724.8324.8924.73-2.62%1,235,173
Oct 14, 202425.7726.2025.2625.5625.40-0.31%747,520
Oct 11, 202425.5925.7024.9925.6425.48-1.12%622,121
Oct 10, 202427.5427.8925.7725.9325.77-7.13%723,526
Oct 9, 202427.9928.8627.9127.9227.750.98%616,207
Oct 8, 202427.7728.6927.5527.6527.480.25%1,060,140
Oct 7, 202427.1127.9627.0127.5827.413.45%920,831
Oct 4, 202426.7726.9625.3726.6626.49-0.26%1,253,638
Oct 3, 202426.4527.2126.4226.7326.563.64%1,644,666
Oct 2, 202425.5126.2525.1525.7925.631.34%775,945
Oct 1, 202425.6226.2425.0525.4525.29-3.60%1,112,475
Sep 30, 202426.0027.0525.8126.4026.243.21%879,149
Sep 27, 202424.1925.8023.9925.5825.426.14%1,352,240
Sep 26, 202424.0824.5723.5824.1023.95-2.67%1,310,731
Sep 25, 202424.3524.8624.0624.7624.612.23%1,263,403
Sep 24, 202425.8026.0224.0724.2224.07-8.84%1,724,456
Sep 23, 202425.9826.6325.2826.5726.021.84%1,004,817
Sep 20, 202426.1926.7625.7826.0925.55-3.94%1,368,317
Sep 19, 202426.7927.6626.4527.1626.60-4.50%1,192,646
Sep 18, 202427.1528.5725.3328.4427.863.46%2,184,864
Sep 17, 202427.1827.6426.6227.4926.932.17%957,956
Sep 16, 202426.8527.3226.4426.9126.350.47%1,013,735
Sep 13, 202427.5427.5426.6126.7826.23-6.20%1,431,624
Sep 12, 202431.5031.6728.1128.5527.96-13.09%1,095,237
Sep 11, 202434.0634.8832.7932.8532.17-2.72%518,784