Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,953.62 -516.13 (-0.81%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.66 | 7.85 | 7.56 | 7.71 | 7.71 | 9,304,600 |
| 25 Apr 2024 | 8.42 | 8.53 | 7.74 | 7.82 | 7.82 | 17,740,500 |
| 24 Apr 2024 | 8.57 | 8.60 | 8.39 | 8.44 | 8.44 | 8,327,100 |
| 23 Apr 2024 | 8.83 | 8.92 | 8.41 | 8.45 | 8.45 | 11,259,200 |
| 22 Apr 2024 | 8.69 | 8.79 | 8.43 | 8.70 | 8.70 | 13,125,300 |
| 19 Apr 2024 | 8.19 | 8.19 | 7.89 | 7.99 | 7.99 | 11,827,100 |
| 18 Apr 2024 | 8.01 | 8.31 | 7.99 | 8.18 | 8.18 | 10,061,200 |
| 17 Apr 2024 | 8.36 | 8.48 | 8.05 | 8.27 | 8.27 | 14,967,800 |
| 16 Apr 2024 | 8.50 | 8.81 | 8.41 | 8.53 | 8.53 | 12,453,800 |
| 15 Apr 2024 | 8.02 | 8.53 | 7.97 | 8.27 | 8.27 | 13,478,700 |
| 12 Apr 2024 | 7.56 | 8.30 | 7.25 | 8.17 | 8.17 | 21,839,200 |
| 11 Apr 2024 | 7.98 | 8.27 | 7.81 | 7.83 | 7.83 | 9,909,600 |
| 10 Apr 2024 | 8.36 | 8.52 | 8.03 | 8.21 | 8.21 | 10,647,100 |
| 09 Apr 2024 | 7.94 | 8.09 | 7.77 | 7.94 | 7.94 | 10,264,100 |
| 08 Apr 2024 | 8.01 | 8.39 | 7.92 | 8.26 | 8.26 | 10,227,700 |
| 05 Apr 2024 | 8.59 | 8.68 | 8.05 | 8.12 | 8.12 | 11,376,400 |
| 04 Apr 2024 | 8.50 | 8.71 | 8.41 | 8.68 | 8.68 | 7,634,600 |
| 03 Apr 2024 | 8.92 | 8.93 | 8.44 | 8.48 | 8.48 | 11,089,200 |
| 02 Apr 2024 | 9.01 | 9.15 | 8.84 | 8.90 | 8.90 | 11,213,300 |
| 01 Apr 2024 | 8.99 | 9.28 | 8.87 | 9.10 | 9.10 | 8,884,300 |
| 28 Mar 2024 | 9.52 | 9.66 | 9.24 | 9.34 | 9.34 | 5,065,700 |
| 27 Mar 2024 | 10.39 | 10.40 | 9.74 | 9.76 | 9.76 | 7,662,500 |
| 26 Mar 2024 | 10.08 | 10.52 | 10.07 | 10.51 | 10.51 | 2,683,900 |
| 25 Mar 2024 | 10.54 | 10.54 | 10.12 | 10.50 | 10.50 | 3,352,500 |
| 22 Mar 2024 | 10.57 | 10.69 | 10.38 | 10.68 | 10.68 | 4,177,300 |
| 21 Mar 2024 | 10.02 | 10.42 | 9.83 | 10.40 | 10.40 | 3,999,500 |
| 20 Mar 2024 | 11.22 | 11.23 | 10.01 | 10.22 | 10.22 | 5,151,800 |
| 19 Mar 2024 | 10.76 | 11.15 | 10.76 | 11.09 | 11.09 | 3,652,500 |
| 19 Mar 2024 | 0.152 Dividend | |||||
| 18 Mar 2024 | 10.74 | 10.85 | 10.66 | 10.79 | 10.64 | 3,040,400 |
| 15 Mar 2024 | 10.72 | 10.87 | 10.54 | 10.65 | 10.50 | 2,937,000 |
| 14 Mar 2024 | 10.65 | 10.79 | 10.53 | 10.62 | 10.47 | 3,047,500 |
| 13 Mar 2024 | 10.78 | 10.80 | 10.24 | 10.40 | 10.25 | 4,103,400 |
| 12 Mar 2024 | 10.97 | 11.17 | 10.88 | 10.89 | 10.74 | 4,118,400 |
| 11 Mar 2024 | 10.95 | 11.00 | 10.37 | 10.51 | 10.36 | 3,978,700 |
| 08 Mar 2024 | 10.73 | 11.01 | 10.61 | 10.88 | 10.73 | 7,871,300 |
| 07 Mar 2024 | 10.96 | 11.09 | 10.80 | 10.92 | 10.77 | 4,798,100 |
| 06 Mar 2024 | 11.30 | 11.34 | 10.91 | 11.23 | 11.07 | 7,199,500 |
| 05 Mar 2024 | 11.40 | 11.65 | 11.22 | 11.63 | 11.47 | 5,030,300 |
| 04 Mar 2024 | 12.39 | 12.52 | 11.68 | 11.75 | 11.58 | 4,864,400 |
| 01 Mar 2024 | 13.49 | 13.91 | 12.72 | 12.85 | 12.67 | 5,324,000 |
| 29 Feb 2024 | 13.95 | 13.95 | 13.49 | 13.82 | 13.63 | 3,516,300 |
| 28 Feb 2024 | 14.37 | 14.60 | 14.35 | 14.46 | 14.26 | 1,965,100 |
| 27 Feb 2024 | 13.99 | 14.23 | 13.87 | 14.21 | 14.01 | 2,128,300 |
| 26 Feb 2024 | 13.86 | 14.20 | 13.86 | 13.98 | 13.78 | 1,971,400 |
| 23 Feb 2024 | 14.00 | 14.25 | 13.44 | 13.57 | 13.38 | 3,671,900 |
| 22 Feb 2024 | 13.54 | 14.17 | 13.50 | 14.09 | 13.89 | 3,126,400 |
| 21 Feb 2024 | 13.24 | 13.77 | 13.22 | 13.38 | 13.19 | 4,337,600 |
| 20 Feb 2024 | 13.04 | 13.34 | 12.98 | 13.21 | 13.02 | 2,478,400 |
| 16 Feb 2024 | 13.62 | 13.70 | 13.06 | 13.33 | 13.14 | 3,244,600 |
| 15 Feb 2024 | 13.92 | 13.92 | 13.11 | 13.42 | 13.23 | 4,884,100 |
| 14 Feb 2024 | 14.30 | 14.60 | 14.14 | 14.20 | 14.00 | 3,829,600 |
| 13 Feb 2024 | 13.71 | 14.57 | 13.69 | 14.39 | 14.19 | 4,600,100 |
| 12 Feb 2024 | 13.42 | 13.47 | 12.91 | 13.02 | 12.84 | 2,766,500 |
| 09 Feb 2024 | 13.13 | 13.53 | 13.13 | 13.35 | 13.16 | 2,468,400 |
| 08 Feb 2024 | 13.01 | 13.14 | 12.87 | 13.01 | 12.83 | 2,652,900 |
| 07 Feb 2024 | 12.71 | 12.93 | 12.59 | 12.86 | 12.68 | 2,205,500 |
| 06 Feb 2024 | 12.81 | 12.95 | 12.57 | 12.63 | 12.45 | 2,160,600 |
| 05 Feb 2024 | 12.84 | 13.06 | 12.68 | 12.98 | 12.80 | 3,216,100 |
| 02 Feb 2024 | 12.20 | 12.62 | 12.18 | 12.37 | 12.20 | 4,323,600 |
| 01 Feb 2024 | 12.24 | 12.24 | 11.45 | 11.57 | 11.41 | 5,025,500 |
| 31 Jan 2024 | 12.21 | 12.57 | 11.79 | 12.50 | 12.32 | 5,078,000 |
| 30 Jan 2024 | 12.01 | 12.47 | 11.95 | 12.33 | 12.16 | 2,635,800 |
| 29 Jan 2024 | 12.20 | 12.58 | 12.13 | 12.13 | 11.96 | 2,314,900 |
| 26 Jan 2024 | 12.25 | 12.43 | 12.05 | 12.37 | 12.20 | 2,001,000 |
| 25 Jan 2024 | 12.25 | 12.45 | 12.12 | 12.22 | 12.05 | 2,637,800 |
| 24 Jan 2024 | 11.75 | 12.72 | 11.55 | 12.72 | 12.54 | 4,064,000 |
| 23 Jan 2024 | 12.67 | 12.72 | 12.23 | 12.24 | 12.07 | 2,340,600 |
| 22 Jan 2024 | 13.07 | 13.17 | 12.72 | 12.83 | 12.65 | 1,971,700 |
| 19 Jan 2024 | 12.65 | 13.08 | 12.64 | 12.78 | 12.60 | 3,103,700 |
| 18 Jan 2024 | 12.67 | 12.99 | 12.63 | 12.81 | 12.63 | 3,465,100 |
| 17 Jan 2024 | 12.50 | 12.95 | 12.50 | 12.89 | 12.71 | 4,754,100 |
| 16 Jan 2024 | 11.47 | 12.18 | 11.47 | 12.12 | 11.95 | 5,390,500 |
| 12 Jan 2024 | 11.10 | 11.26 | 10.71 | 11.14 | 10.98 | 4,693,500 |
| 11 Jan 2024 | 11.64 | 12.08 | 11.46 | 11.78 | 11.61 | 4,559,200 |
| 10 Jan 2024 | 11.60 | 11.76 | 11.42 | 11.61 | 11.45 | 3,393,700 |
| 09 Jan 2024 | 11.10 | 11.62 | 11.08 | 11.57 | 11.41 | 4,396,200 |
| 08 Jan 2024 | 11.45 | 11.51 | 11.02 | 11.17 | 11.01 | 4,774,700 |
| 05 Jan 2024 | 11.05 | 11.28 | 10.66 | 11.10 | 10.94 | 5,440,600 |
| 04 Jan 2024 | 11.02 | 11.33 | 10.94 | 11.07 | 10.91 | 4,076,400 |
| 03 Jan 2024 | 10.98 | 11.23 | 10.87 | 11.05 | 10.89 | 7,185,300 |
| 02 Jan 2024 | 10.20 | 10.56 | 10.07 | 10.49 | 10.34 | 4,705,700 |
| 29 Dec 2023 | 10.28 | 10.43 | 10.12 | 10.19 | 10.05 | 4,271,600 |
| 28 Dec 2023 | 9.71 | 10.12 | 9.62 | 10.07 | 9.93 | 5,626,500 |
| 27 Dec 2023 | 9.67 | 9.72 | 9.42 | 9.60 | 9.46 | 3,219,200 |
| 26 Dec 2023 | 9.78 | 9.92 | 9.66 | 9.79 | 9.65 | 2,624,200 |
| 22 Dec 2023 | 9.57 | 9.86 | 9.36 | 9.85 | 9.71 | 6,316,800 |
| 21 Dec 2023 | 10.04 | 10.10 | 9.84 | 10.00 | 9.86 | 3,360,700 |
| 21 Dec 2023 | 0.064 Dividend | |||||
| 20 Dec 2023 | 9.90 | 10.43 | 9.86 | 10.43 | 10.22 | 2,955,300 |
| 19 Dec 2023 | 10.40 | 10.43 | 9.74 | 9.92 | 9.72 | 5,260,400 |
| 18 Dec 2023 | 10.51 | 10.72 | 10.42 | 10.49 | 10.28 | 2,529,900 |
| 15 Dec 2023 | 10.61 | 10.72 | 10.42 | 10.63 | 10.42 | 3,573,300 |
| 14 Dec 2023 | 10.50 | 10.62 | 9.99 | 10.43 | 10.22 | 6,618,200 |
| 13 Dec 2023 | 12.42 | 12.60 | 10.84 | 10.85 | 10.63 | 6,957,800 |
| 12 Dec 2023 | 11.80 | 12.55 | 11.79 | 12.42 | 12.17 | 3,981,200 |
| 11 Dec 2023 | 12.05 | 12.24 | 11.81 | 11.87 | 11.63 | 4,140,300 |
| 08 Dec 2023 | 11.78 | 12.00 | 11.45 | 11.75 | 11.51 | 5,412,400 |
| 07 Dec 2023 | 11.08 | 11.53 | 11.04 | 11.30 | 11.07 | 5,758,700 |
| 06 Dec 2023 | 10.91 | 11.21 | 10.81 | 11.21 | 10.98 | 3,786,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.