Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
2.630
+0.070 (2.73%)
Dec 31, 2025, 4:00 PM EST - Market closed
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.60 | 2.64 | 2.51 | 2.63 | 2.63 | 2.73% | 42,618,140 |
| Dec 30, 2025 | 2.49 | 2.58 | 2.45 | 2.56 | 2.56 | -2.66% | 42,956,859 |
| Dec 29, 2025 | 2.59 | 2.68 | 2.55 | 2.63 | 2.63 | 12.39% | 56,464,825 |
| Dec 26, 2025 | 2.36 | 2.44 | 2.31 | 2.34 | 2.34 | -3.70% | 44,378,172 |
| Dec 24, 2025 | 2.43 | 2.53 | 2.42 | 2.43 | 2.43 | 1.67% | 25,326,394 |
| Dec 23, 2025 | 2.38 | 2.49 | 2.38 | 2.39 | 2.39 | -1.65% | 32,573,928 |
| Dec 22, 2025 | 2.46 | 2.50 | 2.36 | 2.43 | 2.41 | -7.95% | 34,195,103 |
| Dec 19, 2025 | 2.79 | 2.79 | 2.58 | 2.64 | 2.62 | -6.38% | 42,224,130 |
| Dec 18, 2025 | 2.80 | 2.85 | 2.68 | 2.82 | 2.79 | 1.44% | 71,135,696 |
| Dec 17, 2025 | 2.76 | 2.87 | 2.72 | 2.78 | 2.75 | -2.80% | 57,952,176 |
| Dec 16, 2025 | 2.87 | 2.96 | 2.77 | 2.86 | 2.83 | -0.69% | 43,058,732 |
| Dec 15, 2025 | 2.73 | 2.98 | 2.73 | 2.88 | 2.85 | 2.86% | 49,627,900 |
| Dec 12, 2025 | 2.63 | 2.92 | 2.61 | 2.80 | 2.77 | 0.72% | 66,172,849 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.68 | 2.78 | 2.75 | -6.71% | 59,325,151 |
| Dec 10, 2025 | 3.12 | 3.23 | 2.94 | 2.98 | 2.95 | -3.87% | 49,460,618 |
| Dec 9, 2025 | 3.38 | 3.38 | 3.08 | 3.10 | 3.07 | -8.28% | 40,827,373 |
| Dec 8, 2025 | 3.25 | 3.39 | 3.23 | 3.38 | 3.35 | 3.68% | 36,569,475 |
| Dec 5, 2025 | 3.16 | 3.28 | 3.02 | 3.26 | 3.23 | 0.93% | 47,866,141 |
| Dec 4, 2025 | 3.31 | 3.35 | 3.22 | 3.23 | 3.20 | -0.62% | 27,377,054 |
| Dec 3, 2025 | 3.16 | 3.26 | 3.09 | 3.25 | 3.22 | 1.56% | 35,933,912 |
| Dec 2, 2025 | 3.15 | 3.40 | 3.13 | 3.20 | 3.17 | 1.59% | 40,445,202 |
| Dec 1, 2025 | 3.04 | 3.21 | 3.03 | 3.15 | 3.12 | 1.61% | 40,440,597 |
| Nov 28, 2025 | 3.26 | 3.29 | 3.09 | 3.10 | 3.07 | -7.74% | 12,672,930 |
| Nov 26, 2025 | 3.65 | 3.67 | 3.35 | 3.36 | 3.33 | -9.92% | 19,040,133 |
| Nov 25, 2025 | 3.78 | 3.81 | 3.63 | 3.73 | 3.70 | -0.53% | 21,020,408 |
| Nov 24, 2025 | 4.21 | 4.23 | 3.75 | 3.75 | 3.72 | -12.38% | 19,885,228 |
| Nov 21, 2025 | 4.31 | 4.40 | 4.12 | 4.28 | 4.24 | -0.70% | 31,102,729 |
| Nov 20, 2025 | 3.93 | 4.34 | 3.80 | 4.31 | 4.27 | 8.29% | 44,696,735 |
| Nov 19, 2025 | 3.90 | 4.08 | 3.74 | 3.98 | 3.94 | -1.73% | 29,269,174 |
| Nov 18, 2025 | 4.04 | 4.20 | 3.96 | 4.05 | 4.01 | -1.46% | 38,212,091 |
| Nov 17, 2025 | 4.03 | 4.22 | 3.92 | 4.11 | 4.07 | 3.01% | 47,552,070 |
| Nov 14, 2025 | 4.28 | 4.30 | 3.92 | 3.99 | 3.95 | 2.31% | 45,444,111 |
| Nov 13, 2025 | 3.66 | 3.97 | 3.62 | 3.90 | 3.86 | 5.69% | 33,168,758 |
| Nov 12, 2025 | 3.95 | 4.02 | 3.61 | 3.69 | 3.66 | -7.29% | 35,713,777 |
| Nov 11, 2025 | 3.95 | 4.15 | 3.94 | 3.98 | 3.94 | -0.75% | 30,554,551 |
| Nov 10, 2025 | 4.14 | 4.18 | 3.93 | 4.01 | 3.97 | -9.89% | 38,454,513 |
| Nov 7, 2025 | 4.65 | 4.75 | 4.44 | 4.45 | 4.41 | -5.72% | 29,741,927 |
| Nov 6, 2025 | 4.64 | 4.74 | 4.42 | 4.72 | 4.68 | -0.84% | 36,716,465 |
| Nov 5, 2025 | 4.84 | 4.95 | 4.72 | 4.76 | 4.72 | -5.56% | 32,441,561 |
| Nov 4, 2025 | 4.85 | 5.05 | 4.81 | 5.04 | 4.99 | 9.80% | 37,749,123 |
| Nov 3, 2025 | 4.47 | 4.66 | 4.38 | 4.59 | 4.55 | 3.85% | 35,934,065 |
| Oct 31, 2025 | 4.33 | 4.56 | 4.33 | 4.42 | 4.38 | 2.08% | 34,573,020 |
| Oct 30, 2025 | 4.56 | 4.62 | 4.30 | 4.33 | 4.29 | -4.20% | 33,484,952 |
| Oct 29, 2025 | 4.22 | 4.57 | 4.22 | 4.52 | 4.48 | 0.67% | 46,806,928 |
| Oct 28, 2025 | 4.86 | 4.90 | 4.47 | 4.49 | 4.45 | -3.44% | 45,208,031 |
| Oct 27, 2025 | 4.61 | 4.91 | 4.49 | 4.65 | 4.61 | 6.90% | 48,978,117 |
| Oct 24, 2025 | 4.35 | 4.37 | 4.18 | 4.35 | 4.31 | 2.84% | 38,102,995 |
| Oct 23, 2025 | 4.08 | 4.27 | 4.07 | 4.23 | 4.19 | -1.86% | 43,835,387 |
| Oct 22, 2025 | 4.59 | 4.61 | 4.26 | 4.31 | 4.27 | - | 51,570,559 |
| Oct 21, 2025 | 4.10 | 4.40 | 4.09 | 4.31 | 4.27 | 20.39% | 50,269,164 |