Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
9.83
+0.06 (0.61%)
Jul 16, 2025, 3:05 PM - Market open
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 9.70 | 9.79 | 9.67 | 9.79 | - | 0.20% | 155,593 |
| Jul 15, 2025 | 9.53 | 9.99 | 9.49 | 9.77 | 9.77 | 2.41% | 8,385,891 |
| Jul 14, 2025 | 9.36 | 9.57 | 9.12 | 9.54 | 9.54 | 1.17% | 8,515,397 |
| Jul 11, 2025 | 9.58 | 9.67 | 9.35 | 9.43 | 9.43 | -3.87% | 8,937,726 |
| Jul 10, 2025 | 9.76 | 10.11 | 9.76 | 9.81 | 9.81 | -0.91% | 8,080,224 |
| Jul 9, 2025 | 10.15 | 10.22 | 9.81 | 9.90 | 9.90 | -2.37% | 7,380,044 |
| Jul 8, 2025 | 9.45 | 10.33 | 9.45 | 10.14 | 10.14 | 7.53% | 6,652,599 |
| Jul 7, 2025 | 9.85 | 10.17 | 9.42 | 9.43 | 9.43 | -1.67% | 6,011,622 |
| Jul 3, 2025 | 9.81 | 9.83 | 9.57 | 9.59 | 9.59 | -0.31% | 3,578,090 |
| Jul 2, 2025 | 9.65 | 9.98 | 9.60 | 9.62 | 9.62 | -1.94% | 8,069,622 |
| Jul 1, 2025 | 9.50 | 9.83 | 9.40 | 9.81 | 9.81 | 0.10% | 7,584,672 |
| Jun 30, 2025 | 10.30 | 10.37 | 9.77 | 9.80 | 9.80 | -6.22% | 6,948,895 |
| Jun 27, 2025 | 10.44 | 10.63 | 10.40 | 10.45 | 10.45 | 6.52% | 6,545,996 |
| Jun 26, 2025 | 10.14 | 10.14 | 9.80 | 9.81 | 9.81 | -2.78% | 6,304,293 |
| Jun 25, 2025 | 10.24 | 10.31 | 10.04 | 10.09 | 10.09 | - | 6,491,826 |
| Jun 24, 2025 | 10.21 | 10.56 | 10.04 | 10.09 | 10.09 | 2.85% | 7,187,625 |
| Jun 23, 2025 | 10.04 | 10.09 | 9.51 | 9.81 | 9.72 | -2.39% | 6,833,998 |
| Jun 20, 2025 | 9.81 | 10.08 | 9.59 | 10.05 | 9.96 | 4.36% | 6,802,723 |
| Jun 18, 2025 | 9.42 | 9.70 | 9.36 | 9.63 | 9.54 | 2.77% | 5,193,625 |
| Jun 17, 2025 | 9.31 | 9.52 | 9.25 | 9.37 | 9.28 | -0.32% | 5,253,463 |
| Jun 16, 2025 | 9.13 | 9.45 | 9.08 | 9.40 | 9.31 | 4.68% | 6,689,340 |
| Jun 13, 2025 | 8.88 | 9.07 | 8.86 | 8.98 | 8.90 | -2.07% | 7,158,942 |
| Jun 12, 2025 | 9.29 | 9.35 | 9.02 | 9.17 | 9.08 | -4.38% | 5,134,320 |
| Jun 11, 2025 | 9.62 | 9.74 | 9.54 | 9.59 | 9.50 | -1.24% | 3,660,673 |
| Jun 10, 2025 | 9.34 | 9.84 | 9.27 | 9.71 | 9.62 | 3.19% | 5,719,278 |
| Jun 9, 2025 | 9.47 | 9.56 | 9.29 | 9.41 | 9.32 | -1.67% | 4,906,976 |
| Jun 6, 2025 | 9.18 | 9.63 | 9.10 | 9.57 | 9.48 | 4.82% | 4,314,380 |
| Jun 5, 2025 | 9.24 | 9.37 | 8.83 | 9.13 | 9.04 | -4.10% | 5,002,496 |
| Jun 4, 2025 | 9.57 | 9.69 | 9.42 | 9.52 | 9.43 | -1.55% | 3,788,769 |
| Jun 3, 2025 | 9.75 | 9.96 | 9.67 | 9.67 | 9.58 | 1.79% | 3,729,352 |
| Jun 2, 2025 | 10.39 | 10.40 | 9.37 | 9.50 | 9.41 | -12.36% | 6,546,915 |
| May 30, 2025 | 11.25 | 11.33 | 10.83 | 10.84 | 10.74 | -2.08% | 2,787,377 |
| May 29, 2025 | 10.86 | 11.21 | 10.78 | 11.07 | 10.97 | 0.09% | 2,731,391 |
| May 28, 2025 | 11.30 | 11.32 | 11.04 | 11.06 | 10.96 | -2.90% | 2,390,303 |
| May 27, 2025 | 11.56 | 11.57 | 11.14 | 11.39 | 11.28 | 2.98% | 2,730,218 |
| May 23, 2025 | 11.18 | 11.46 | 10.93 | 11.06 | 10.96 | -5.79% | 3,561,373 |
| May 22, 2025 | 11.65 | 11.93 | 11.50 | 11.74 | 11.63 | 0.95% | 3,488,454 |
| May 21, 2025 | 11.91 | 11.91 | 11.47 | 11.63 | 11.52 | -2.76% | 2,150,331 |
| May 20, 2025 | 12.81 | 12.86 | 11.91 | 11.96 | 11.85 | -6.71% | 1,898,888 |
| May 19, 2025 | 13.01 | 13.24 | 12.78 | 12.82 | 12.70 | -5.04% | 1,332,873 |
| May 16, 2025 | 13.94 | 14.05 | 13.50 | 13.50 | 13.37 | 1.89% | 1,079,009 |
| May 15, 2025 | 13.57 | 13.90 | 13.23 | 13.25 | 13.13 | -4.47% | 1,339,644 |
| May 14, 2025 | 13.87 | 14.08 | 13.72 | 13.87 | 13.74 | 4.68% | 1,407,558 |
| May 13, 2025 | 13.24 | 13.53 | 13.06 | 13.25 | 13.13 | -0.38% | 1,480,082 |
| May 12, 2025 | 12.53 | 13.40 | 12.53 | 13.30 | 13.17 | 15.75% | 3,169,619 |
| May 9, 2025 | 12.00 | 12.23 | 11.41 | 11.49 | 11.38 | -7.34% | 1,744,947 |
| May 8, 2025 | 11.93 | 12.46 | 11.78 | 12.40 | 12.28 | 2.90% | 1,733,535 |
| May 7, 2025 | 12.02 | 12.21 | 11.77 | 12.05 | 11.94 | 5.33% | 2,501,647 |
| May 6, 2025 | 12.19 | 12.37 | 11.43 | 11.44 | 11.33 | -11.66% | 3,218,605 |
| May 5, 2025 | 12.96 | 13.39 | 12.87 | 12.95 | 12.83 | -7.96% | 2,335,516 |