$27.81 +2.26 (%) Direxion Trust Shs Direxion Daily Gold Miners Index Bear 3X Shares - NYSEARCA

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUST historical data

Date Open High Low Close Volume
9/1/201524.9428.0724.2327.813,819,180
8/31/201526.5828.4325.5525.554,122,090
8/28/201527.7327.9424.0725.085,156,950
8/27/201533.2133.7726.9127.884,651,890
8/26/201530.8334.0030.6333.325,426,420
8/25/201524.7529.9524.5029.235,476,030
8/24/201522.4827.0622.2826.638,418,970
8/21/201518.7522.0718.6721.477,426,320
8/20/201520.4721.0618.9719.847,552,040
8/19/201524.2424.2922.3022.716,703,300
8/18/201525.0526.0824.1424.754,820,140
8/17/201524.9025.1923.2823.794,885,300
8/14/201524.4127.3423.9826.704,939,440
8/13/201524.0626.2423.4125.745,485,620
8/12/201526.1826.3822.0522.386,446,460
8/11/201528.3531.3927.8327.834,444,510
8/10/201535.0736.8629.2629.646,763,670
8/7/201536.7937.1532.9436.494,495,550
8/6/201538.2539.0934.0136.884,080,280
8/5/201536.4040.0035.5539.293,635,380
8/4/201536.0538.6035.4437.622,614,070
8/3/201534.9938.4434.8237.673,140,520
7/31/201533.6535.6132.4334.332,999,620
7/30/201535.2436.9734.0236.374,004,110
7/29/201535.0436.2732.2033.114,043,730
7/28/201534.9236.3533.9735.172,901,830
7/27/201533.7236.9330.5036.065,062,880
7/24/201537.9439.8232.2032.617,623,030
7/23/201531.8737.0031.4636.486,771,640
7/22/201534.8935.9231.7032.986,573,750
7/21/201533.2133.5729.5632.767,931,030
7/20/201530.6235.5630.2335.4213,463,700
7/17/201524.1727.0324.1026.747,583,080
7/16/201523.0923.8223.0823.635,104,770
7/15/201522.0823.0921.9322.955,646,580
7/13/201522.0922.6021.0721.115,269,820
7/10/201520.4521.7220.3721.205,015,320
7/9/201519.9221.1919.6520.644,533,390
7/8/201519.7620.9319.3620.875,187,470
7/7/201519.0220.5519.0220.388,252,280
7/6/201518.9519.2817.2717.896,526,140
7/2/201519.3619.4018.4318.586,159,570
7/1/201518.4919.7918.4219.675,206,800
6/30/201518.0318.5217.4118.336,027,630
6/29/201517.0317.8616.9017.804,435,040
6/26/201517.1017.3716.8217.233,779,720
6/25/201516.6117.0516.3217.012,958,910
6/24/201516.7016.8516.2316.524,463,370
6/23/201516.8416.8516.1316.594,935,680
6/22/201516.4316.6616.1516.634,640,100
6/19/201514.9416.1214.8715.826,037,940
6/18/201514.6715.0514.6014.826,849,060
6/17/201517.0417.0915.3415.458,080,090
6/16/201516.5416.8916.4216.804,264,240
6/15/201516.3716.6015.5416.165,316,990
6/12/201515.9416.3915.7216.254,491,610
6/11/201515.6016.0515.5015.794,628,130
6/10/201515.0715.4514.8015.274,815,130
6/9/201514.9715.7514.6515.734,092,510
6/8/201515.5015.9015.1315.134,353,590
6/5/201515.6215.9815.2015.597,422,920
6/4/201514.8115.1114.7415.005,737,670
6/3/201513.8814.4813.6514.345,757,470
6/2/201513.8814.0013.3613.576,253,450
6/1/201513.4814.2513.2814.135,410,470
5/29/201513.8514.1813.5313.985,165,140
5/28/201514.5614.9213.8514.006,276,840
5/27/201514.5914.9014.2714.304,566,740
5/26/201514.3014.8514.2814.727,491,740
5/22/201513.2913.5713.0813.505,350,900
5/21/201513.2013.4312.9913.325,380,040
5/20/201513.0713.1612.6013.066,349,370
5/19/201512.4013.2212.3913.1815,264,400
5/18/201511.7312.1011.6211.938,318,240
5/15/201512.1012.3011.5511.9310,449,000
5/14/201511.5312.0011.1011.8216,182,600
5/13/201512.2512.3111.7011.9014,296,200
5/12/201513.1413.2512.7212.858,019,270
5/11/201513.5113.8213.0813.336,556,350
5/8/201513.5014.1513.2713.448,266,620
5/7/201514.3814.9013.7213.737,750,850
5/6/201512.8214.0812.7614.0010,069,400
5/5/201512.2713.2412.1213.009,254,860
5/4/201512.3512.9012.1912.636,389,140
5/1/201513.6113.6812.9212.949,747,210
4/30/201513.1413.6812.9813.2513,103,700
4/29/201512.5412.7711.8512.1911,895,300
4/28/201513.9013.9012.4712.5913,323,600
4/27/201514.5314.6713.2314.2112,479,300
4/24/201514.5615.1014.1315.108,677,860
4/23/201515.2215.2413.9814.308,060,330
4/22/201514.3515.3214.1415.298,167,810
4/21/201514.2614.5913.7613.995,346,400
4/20/201514.8515.0814.2214.256,643,140
4/17/201514.2314.6413.7814.455,784,430
4/16/201513.8414.6713.5014.507,819,030
4/15/201514.9515.2913.8713.968,466,420
4/14/201515.6415.7214.8615.297,129,030
4/13/201515.1315.8115.1315.665,736,060
4/10/201515.6615.6915.1515.176,113,490
  • Showing 1-100 of 1,185 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!