Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
31.52
+1.71 (5.74%)
Mar 9, 2026, 1:16 PM EDT - Market open
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.65 | 33.52 | 31.06 | 31.58 | - | 5.94% | 1,112,804 |
| Mar 6, 2026 | 30.98 | 31.74 | 29.13 | 29.81 | 29.81 | 0.78% | 641,067 |
| Mar 5, 2026 | 28.07 | 30.69 | 28.07 | 29.58 | 29.58 | 8.75% | 948,887 |
| Mar 4, 2026 | 26.00 | 28.20 | 25.80 | 27.20 | 27.20 | -2.16% | 3,277,668 |
| Mar 3, 2026 | 26.80 | 29.00 | 26.80 | 27.80 | 27.80 | 17.80% | 4,711,123 |
| Mar 2, 2026 | 23.00 | 25.20 | 22.80 | 23.60 | 23.60 | 1.72% | 3,446,303 |
| Feb 27, 2026 | 23.80 | 24.40 | 23.20 | 23.20 | 23.20 | -4.13% | 1,557,136 |
| Feb 26, 2026 | 26.20 | 27.00 | 24.20 | 24.20 | 24.20 | -7.63% | 1,534,554 |
| Feb 25, 2026 | 25.60 | 26.40 | 25.00 | 26.20 | 26.20 | - | 1,692,027 |
| Feb 24, 2026 | 28.20 | 28.40 | 25.80 | 26.20 | 26.20 | -1.50% | 1,049,744 |
| Feb 23, 2026 | 27.60 | 27.60 | 26.00 | 26.60 | 26.60 | -5.67% | 2,562,621 |
| Feb 20, 2026 | 29.80 | 31.20 | 28.20 | 28.20 | 28.20 | -6.62% | 2,067,967 |
| Feb 19, 2026 | 32.20 | 32.65 | 30.00 | 30.20 | 30.20 | -5.63% | 1,907,556 |
| Feb 18, 2026 | 32.20 | 32.80 | 31.20 | 32.00 | 32.00 | -4.19% | 1,671,880 |
| Feb 17, 2026 | 33.40 | 35.40 | 32.80 | 33.40 | 33.40 | 7.74% | 1,672,543 |
| Feb 13, 2026 | 33.00 | 33.91 | 30.80 | 31.00 | 31.00 | -11.93% | 2,432,753 |
| Feb 12, 2026 | 30.80 | 35.20 | 30.40 | 35.20 | 35.20 | 17.33% | 3,309,027 |
| Feb 11, 2026 | 30.20 | 32.40 | 29.60 | 30.00 | 30.00 | -6.83% | 2,140,307 |
| Feb 10, 2026 | 32.20 | 32.80 | 31.60 | 32.20 | 32.20 | 1.26% | 1,363,057 |
| Feb 9, 2026 | 35.20 | 35.40 | 31.80 | 31.80 | 31.80 | -13.59% | 1,568,087 |
| Feb 6, 2026 | 39.20 | 39.30 | 36.40 | 36.80 | 36.80 | -11.96% | 1,873,883 |
| Feb 5, 2026 | 40.20 | 41.80 | 38.10 | 41.80 | 41.80 | 14.21% | 3,380,590 |
| Feb 4, 2026 | 34.80 | 39.60 | 34.70 | 36.60 | 36.60 | - | 2,899,487 |
| Feb 3, 2026 | 35.40 | 39.20 | 35.20 | 36.60 | 36.60 | -9.41% | 3,467,006 |
| Feb 2, 2026 | 40.40 | 42.60 | 38.00 | 40.40 | 40.40 | - | 5,276,313 |
| Jan 30, 2026 | 37.80 | 41.40 | 35.60 | 40.40 | 40.40 | 27.04% | 6,196,896 |
| Jan 29, 2026 | 28.60 | 33.60 | 28.60 | 31.80 | 31.80 | 8.16% | 5,092,704 |
| Jan 28, 2026 | 30.00 | 31.20 | 29.00 | 29.40 | 29.40 | -2.65% | 2,322,742 |
| Jan 27, 2026 | 31.80 | 34.00 | 30.20 | 30.20 | 30.20 | -5.03% | 2,439,291 |
| Jan 26, 2026 | 29.00 | 31.80 | 28.40 | 31.80 | 31.80 | 1.27% | 3,312,845 |
| Jan 23, 2026 | 32.40 | 33.00 | 31.00 | 31.40 | 31.40 | -4.27% | 1,558,000 |
| Jan 22, 2026 | 36.80 | 36.80 | 32.20 | 32.80 | 32.80 | -11.35% | 2,519,653 |
| Jan 21, 2026 | 34.60 | 37.80 | 34.40 | 37.00 | 37.00 | 2.78% | 2,694,362 |
| Jan 20, 2026 | 37.80 | 38.20 | 35.80 | 36.00 | 36.00 | -12.20% | 2,593,503 |
| Jan 16, 2026 | 42.40 | 44.38 | 41.00 | 41.00 | 41.00 | -1.44% | 2,768,624 |
| Jan 15, 2026 | 43.00 | 44.00 | 41.20 | 41.60 | 41.60 | -1.42% | 2,284,478 |
| Jan 14, 2026 | 40.60 | 43.40 | 40.41 | 42.20 | 42.20 | -0.94% | 2,968,537 |
| Jan 13, 2026 | 41.00 | 42.60 | 40.20 | 42.60 | 42.60 | 0.95% | 1,764,150 |
| Jan 12, 2026 | 43.00 | 43.40 | 40.90 | 42.20 | 42.20 | -7.46% | 2,426,000 |
| Jan 9, 2026 | 46.20 | 46.80 | 44.80 | 45.60 | 45.60 | -1.30% | 2,709,085 |
| Jan 8, 2026 | 49.00 | 49.31 | 46.20 | 46.20 | 46.20 | -1.28% | 2,448,852 |
| Jan 7, 2026 | 48.20 | 50.20 | 46.80 | 46.80 | 46.80 | 2.63% | 2,297,240 |
| Jan 6, 2026 | 48.40 | 48.80 | 45.60 | 45.60 | 45.60 | -7.69% | 2,068,384 |
| Jan 5, 2026 | 50.60 | 51.20 | 46.40 | 49.40 | 49.40 | -6.79% | 2,837,261 |
| Jan 2, 2026 | 50.40 | 56.20 | 50.20 | 53.00 | 53.00 | 0.76% | 2,476,792 |
| Dec 31, 2025 | 52.00 | 52.80 | 50.10 | 52.60 | 52.60 | 2.73% | 2,131,203 |
| Dec 30, 2025 | 49.80 | 51.60 | 49.00 | 51.20 | 51.20 | -2.66% | 2,148,597 |
| Dec 29, 2025 | 51.80 | 53.60 | 51.00 | 52.60 | 52.60 | 12.39% | 2,826,493 |
| Dec 26, 2025 | 47.20 | 48.79 | 46.20 | 46.80 | 46.80 | -3.70% | 2,220,418 |
| Dec 24, 2025 | 48.60 | 50.60 | 48.40 | 48.60 | 48.60 | 1.67% | 1,266,319 |