Skip to main content
Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
11.62
-1.33 (-10.27%)
May 6, 2025, 3:49 PM EDT - Market open

JDST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202512.1512.3512.0612.08--6.72%1,748,057
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
Mar 14, 202517.7118.0717.5217.7917.56-1.71%1,223,091
Mar 13, 202519.1819.3017.8918.1017.87-6.85%1,565,328
Mar 12, 202520.4020.4219.2719.4319.18-3.09%972,150
Mar 11, 202521.3121.4219.8720.0519.79-7.77%1,281,374
Mar 10, 202520.5722.1420.3621.7421.467.73%1,491,772
Mar 7, 202520.7421.0619.6420.1819.92-1.99%1,214,291
Mar 6, 202520.7020.8219.9320.5920.321.08%1,396,601
Mar 5, 202522.3422.3920.3320.3720.11-8.86%1,612,239
Mar 4, 202522.5223.5921.7722.3522.06-3.37%1,068,007
Mar 3, 202522.3523.4321.6723.1322.830.30%1,280,311
Feb 28, 202524.0124.3923.0423.0622.76-0.69%1,105,724
Feb 27, 202522.1523.3421.8823.2222.928.50%1,356,117
Feb 26, 202522.5122.6521.1121.4021.12-2.42%654,530
Feb 25, 202521.5222.8221.3921.9321.652.81%995,896