Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
1.510
-0.080 (-5.03%)
At close: Jan 27, 2026, 4:00 PM EST
1.515
+0.005 (0.33%)
After-hours: Jan 27, 2026, 4:12 PM EST
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.59 | 1.70 | 1.56 | 1.55 | - | -2.52% | 39,972,708 |
| Jan 26, 2026 | 1.45 | 1.59 | 1.42 | 1.59 | 1.59 | 1.27% | 65,700,916 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.55 | 1.57 | 1.57 | -4.27% | 31,077,267 |
| Jan 22, 2026 | 1.84 | 1.84 | 1.61 | 1.64 | 1.64 | -11.35% | 50,004,461 |
| Jan 21, 2026 | 1.73 | 1.89 | 1.72 | 1.85 | 1.85 | 2.78% | 53,520,838 |
| Jan 20, 2026 | 1.89 | 1.91 | 1.79 | 1.80 | 1.80 | -12.20% | 51,755,383 |
| Jan 16, 2026 | 2.12 | 2.22 | 2.05 | 2.05 | 2.05 | -1.44% | 55,347,654 |
| Jan 15, 2026 | 2.15 | 2.20 | 2.06 | 2.08 | 2.08 | -1.42% | 45,676,661 |
| Jan 14, 2026 | 2.03 | 2.17 | 2.02 | 2.11 | 2.11 | -0.94% | 59,297,653 |
| Jan 13, 2026 | 2.05 | 2.13 | 2.01 | 2.13 | 2.13 | 0.95% | 35,215,708 |
| Jan 12, 2026 | 2.15 | 2.17 | 2.05 | 2.11 | 2.11 | -7.46% | 48,455,407 |
| Jan 9, 2026 | 2.31 | 2.34 | 2.24 | 2.28 | 2.28 | -1.30% | 54,149,052 |
| Jan 8, 2026 | 2.45 | 2.47 | 2.31 | 2.31 | 2.31 | -1.28% | 48,703,097 |
| Jan 7, 2026 | 2.41 | 2.51 | 2.34 | 2.34 | 2.34 | 2.63% | 45,944,810 |
| Jan 6, 2026 | 2.42 | 2.44 | 2.28 | 2.28 | 2.28 | -7.69% | 41,367,698 |
| Jan 5, 2026 | 2.53 | 2.56 | 2.32 | 2.47 | 2.47 | -6.79% | 56,678,179 |
| Jan 2, 2026 | 2.52 | 2.81 | 2.51 | 2.65 | 2.65 | 0.76% | 49,449,205 |
| 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 |