Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,298.94 +6.25 (+0.19%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,160.70 +397.67 (+2.24%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,474.52 -2,493.00 (-4.16%) CMC Crypto 200
1,259.91 -79.16 (-5.91%)
Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.2900 | 4.4200 | 4.0800 | 4.3300 | 4.3300 | 17,851,100 |
| 30 Apr 2024 | 4.2100 | 4.4100 | 4.1600 | 4.3900 | 4.3900 | 12,169,600 |
| 29 Apr 2024 | 4.0200 | 4.1500 | 3.9500 | 3.9800 | 3.9800 | 11,716,700 |
| 26 Apr 2024 | 4.0400 | 4.1700 | 3.9900 | 4.0400 | 4.0400 | 10,314,900 |
| 25 Apr 2024 | 4.3400 | 4.4300 | 4.0900 | 4.1100 | 4.1100 | 15,414,700 |
| 24 Apr 2024 | 4.3400 | 4.3800 | 4.2600 | 4.3100 | 4.3100 | 10,031,700 |
| 23 Apr 2024 | 4.5300 | 4.5700 | 4.2500 | 4.2800 | 4.2800 | 13,078,000 |
| 22 Apr 2024 | 4.4500 | 4.5200 | 4.3100 | 4.4800 | 4.4800 | 8,846,000 |
| 19 Apr 2024 | 4.1800 | 4.2100 | 4.0300 | 4.1100 | 4.1100 | 10,637,800 |
| 18 Apr 2024 | 4.1200 | 4.2800 | 4.1100 | 4.2100 | 4.2100 | 8,011,300 |
| 17 Apr 2024 | 4.2500 | 4.3600 | 4.0900 | 4.2400 | 4.2400 | 13,945,400 |
| 16 Apr 2024 | 4.3500 | 4.5400 | 4.3200 | 4.3900 | 4.3900 | 12,991,500 |
| 15 Apr 2024 | 4.0600 | 4.3700 | 4.0400 | 4.2300 | 4.2300 | 19,829,500 |
| 12 Apr 2024 | 3.8100 | 4.2000 | 3.6500 | 4.1300 | 4.1300 | 15,476,400 |
| 11 Apr 2024 | 4.0500 | 4.2200 | 3.9700 | 3.9700 | 3.9700 | 8,471,700 |
| 10 Apr 2024 | 4.2500 | 4.3300 | 4.0500 | 4.1800 | 4.1800 | 10,737,400 |
| 09 Apr 2024 | 4.0500 | 4.0900 | 3.9100 | 4.0200 | 4.0200 | 7,027,600 |
| 08 Apr 2024 | 4.1200 | 4.2800 | 4.0300 | 4.1700 | 4.1700 | 6,717,000 |
| 05 Apr 2024 | 4.4500 | 4.4900 | 4.1200 | 4.1900 | 4.1900 | 13,679,500 |
| 04 Apr 2024 | 4.3800 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 11,228,500 |
| 03 Apr 2024 | 4.6800 | 4.6900 | 4.3200 | 4.3500 | 4.3500 | 10,940,100 |
| 02 Apr 2024 | 4.7500 | 4.8100 | 4.6200 | 4.6500 | 4.6500 | 11,435,800 |
| 01 Apr 2024 | 4.7000 | 4.9000 | 4.6800 | 4.7900 | 4.7900 | 13,553,500 |
| 28 Mar 2024 | 5.0700 | 5.1100 | 4.8700 | 4.9100 | 4.9100 | 16,137,400 |
| 27 Mar 2024 | 5.4600 | 5.5000 | 5.1400 | 5.1400 | 5.1400 | 8,753,400 |
| 26 Mar 2024 | 5.3100 | 5.5500 | 5.3000 | 5.5500 | 5.5500 | 11,144,600 |
| 25 Mar 2024 | 5.5300 | 5.5400 | 5.3400 | 5.5400 | 5.5400 | 15,057,900 |
| 22 Mar 2024 | 5.5700 | 5.6700 | 5.4700 | 5.6400 | 5.6400 | 14,685,000 |
| 21 Mar 2024 | 5.1800 | 5.4900 | 5.1500 | 5.4800 | 5.4800 | 11,059,100 |
| 20 Mar 2024 | 5.9400 | 5.9600 | 5.2300 | 5.3400 | 5.3400 | 12,684,100 |
| 19 Mar 2024 | 5.7000 | 5.9100 | 5.7000 | 5.8900 | 5.8900 | 9,484,800 |
| 19 Mar 2024 | 0.09 Dividend | |||||
| 18 Mar 2024 | 5.5900 | 5.7300 | 5.5600 | 5.7100 | 5.6200 | 7,403,900 |
| 15 Mar 2024 | 5.7500 | 5.8100 | 5.5900 | 5.6000 | 5.5117 | 9,121,400 |
| 14 Mar 2024 | 5.6700 | 5.7800 | 5.6100 | 5.6800 | 5.5905 | 8,460,400 |
| 13 Mar 2024 | 5.7400 | 5.7900 | 5.4700 | 5.5500 | 5.4625 | 11,089,200 |
| 12 Mar 2024 | 5.8800 | 6.0100 | 5.7900 | 5.8100 | 5.7184 | 12,625,700 |
| 11 Mar 2024 | 5.9000 | 5.9800 | 5.5600 | 5.6600 | 5.5708 | 9,230,500 |
| 08 Mar 2024 | 5.7400 | 5.9200 | 5.7000 | 5.8600 | 5.7676 | 10,533,800 |
| 07 Mar 2024 | 5.8700 | 5.9800 | 5.8000 | 5.8200 | 5.7283 | 8,587,700 |
| 06 Mar 2024 | 6.1200 | 6.1600 | 5.8900 | 6.0000 | 5.9054 | 13,320,400 |
| 05 Mar 2024 | 6.1200 | 6.3000 | 6.0600 | 6.2800 | 6.1810 | 18,545,900 |
| 04 Mar 2024 | 6.6900 | 6.7300 | 6.2700 | 6.2700 | 6.1712 | 12,723,600 |
| 01 Mar 2024 | 7.4300 | 7.6100 | 6.8500 | 6.9000 | 6.7912 | 10,073,900 |
| 29 Feb 2024 | 7.5800 | 7.6300 | 7.3600 | 7.5200 | 7.4015 | 10,415,800 |
| 28 Feb 2024 | 7.7000 | 7.9600 | 7.7000 | 7.8600 | 7.7361 | 6,989,500 |
| 27 Feb 2024 | 7.5400 | 7.6600 | 7.4800 | 7.6300 | 7.5097 | 6,886,500 |
| 26 Feb 2024 | 7.4800 | 7.6600 | 7.4700 | 7.5200 | 7.4015 | 8,231,400 |
| 23 Feb 2024 | 7.5500 | 7.7800 | 7.2800 | 7.3300 | 7.2145 | 11,637,500 |
| 22 Feb 2024 | 7.3700 | 7.6400 | 7.3700 | 7.5800 | 7.4605 | 6,684,500 |
| 21 Feb 2024 | 7.2900 | 7.5700 | 7.2900 | 7.3500 | 7.2342 | 6,418,800 |
| 20 Feb 2024 | 7.1900 | 7.4100 | 7.1600 | 7.2900 | 7.1751 | 5,883,600 |
| 16 Feb 2024 | 7.4300 | 7.4500 | 7.1300 | 7.2600 | 7.1456 | 7,383,200 |
| 15 Feb 2024 | 7.5400 | 7.5400 | 7.1000 | 7.2800 | 7.1653 | 9,202,900 |
| 14 Feb 2024 | 7.8200 | 7.9200 | 7.6600 | 7.7000 | 7.5786 | 8,285,400 |
| 13 Feb 2024 | 7.3600 | 8.0000 | 7.3600 | 7.8900 | 7.7656 | 17,105,900 |
| 12 Feb 2024 | 7.2400 | 7.2700 | 6.9400 | 7.0100 | 6.8995 | 5,416,700 |
| 09 Feb 2024 | 7.0700 | 7.3000 | 7.0700 | 7.2000 | 7.0865 | 6,135,100 |
| 08 Feb 2024 | 7.0300 | 7.0800 | 6.9400 | 7.0500 | 6.9389 | 5,588,300 |
| 07 Feb 2024 | 6.8600 | 6.9900 | 6.7800 | 6.9700 | 6.8601 | 4,752,600 |
| 06 Feb 2024 | 6.9700 | 7.0300 | 6.7600 | 6.7900 | 6.6830 | 6,779,800 |
| 05 Feb 2024 | 6.9500 | 7.1200 | 6.8800 | 7.0400 | 6.9290 | 6,828,900 |
| 02 Feb 2024 | 6.6400 | 6.8500 | 6.6400 | 6.7000 | 6.5944 | 9,459,600 |
| 01 Feb 2024 | 6.6800 | 6.7000 | 6.2600 | 6.2700 | 6.1712 | 10,570,300 |
| 31 Jan 2024 | 6.6000 | 6.8300 | 6.3500 | 6.8300 | 6.7223 | 8,790,500 |
| 30 Jan 2024 | 6.4400 | 6.7500 | 6.4300 | 6.6400 | 6.5353 | 5,413,500 |
| 29 Jan 2024 | 6.5600 | 6.8100 | 6.5000 | 6.5200 | 6.4172 | 5,659,600 |
| 26 Jan 2024 | 6.6200 | 6.7500 | 6.5300 | 6.6900 | 6.5846 | 5,791,100 |
| 25 Jan 2024 | 6.6700 | 6.7600 | 6.5700 | 6.5900 | 6.4861 | 6,840,900 |
| 24 Jan 2024 | 6.4200 | 6.9500 | 6.3200 | 6.8700 | 6.7617 | 10,675,000 |
| 23 Jan 2024 | 6.8500 | 6.9000 | 6.6000 | 6.6100 | 6.5058 | 7,096,100 |
| 22 Jan 2024 | 6.9600 | 7.0400 | 6.7700 | 6.9200 | 6.8109 | 5,883,600 |
| 19 Jan 2024 | 6.7500 | 7.0400 | 6.7400 | 6.8200 | 6.7125 | 6,924,100 |
| 18 Jan 2024 | 6.7400 | 6.9700 | 6.7400 | 6.8500 | 6.7420 | 6,432,300 |
| 17 Jan 2024 | 6.7400 | 6.9900 | 6.7300 | 6.8800 | 6.7716 | 11,156,800 |
| 16 Jan 2024 | 6.1800 | 6.5300 | 6.1600 | 6.5000 | 6.3975 | 9,591,000 |
| 12 Jan 2024 | 6.0000 | 6.0200 | 5.7300 | 5.9500 | 5.8562 | 7,682,200 |
| 11 Jan 2024 | 6.2700 | 6.5800 | 6.1900 | 6.3800 | 6.2794 | 11,030,400 |
| 10 Jan 2024 | 6.2800 | 6.4100 | 6.1900 | 6.2600 | 6.1613 | 13,506,900 |
| 09 Jan 2024 | 6.0600 | 6.3400 | 6.0600 | 6.3000 | 6.2007 | 10,787,900 |
| 08 Jan 2024 | 6.2600 | 6.3000 | 6.0300 | 6.1200 | 6.0235 | 10,148,900 |
| 05 Jan 2024 | 6.0200 | 6.1600 | 5.7700 | 6.0900 | 5.9940 | 11,308,000 |
| 04 Jan 2024 | 6.0200 | 6.1600 | 5.9400 | 6.0600 | 5.9645 | 10,730,700 |
| 03 Jan 2024 | 5.9700 | 6.1300 | 5.8900 | 6.0300 | 5.9350 | 16,517,300 |
| 02 Jan 2024 | 5.4800 | 5.7200 | 5.4000 | 5.6900 | 5.6003 | 9,528,500 |
| 29 Dec 2023 | 5.4700 | 5.5800 | 5.4200 | 5.5000 | 5.4133 | 9,946,300 |
| 28 Dec 2023 | 5.1800 | 5.4100 | 5.1000 | 5.4000 | 5.3149 | 10,079,500 |
| 27 Dec 2023 | 5.1600 | 5.1900 | 5.0200 | 5.0900 | 5.0098 | 5,162,100 |
| 26 Dec 2023 | 5.1400 | 5.2900 | 5.1200 | 5.2000 | 5.1180 | 2,893,300 |
| 22 Dec 2023 | 5.1000 | 5.2600 | 4.9700 | 5.2300 | 5.1476 | 6,218,700 |
| 21 Dec 2023 | 5.4000 | 5.4100 | 5.2600 | 5.2900 | 5.2066 | 5,589,200 |
| 21 Dec 2023 | 0.024 Dividend | |||||
| 20 Dec 2023 | 5.3200 | 5.6200 | 5.2800 | 5.6100 | 5.4980 | 6,894,300 |
| 19 Dec 2023 | 5.6300 | 5.6700 | 5.2500 | 5.2900 | 5.1843 | 7,456,500 |
| 18 Dec 2023 | 5.6800 | 5.8000 | 5.6200 | 5.7000 | 5.5862 | 4,032,500 |
| 15 Dec 2023 | 5.7000 | 5.7700 | 5.5600 | 5.7400 | 5.6254 | 7,068,200 |
| 14 Dec 2023 | 5.5700 | 5.7200 | 5.3600 | 5.6100 | 5.4980 | 6,847,100 |
| 13 Dec 2023 | 6.6700 | 6.7400 | 5.7100 | 5.7300 | 5.6156 | 7,898,600 |
| 12 Dec 2023 | 6.3000 | 6.7200 | 6.2900 | 6.6600 | 6.5270 | 7,315,500 |
| 11 Dec 2023 | 6.3500 | 6.4800 | 6.3100 | 6.3300 | 6.2036 | 5,591,900 |
| *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.