Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gold Miners Bear -2X Direxion (NY: DUST )

9.340 -0.420 (-4.30%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 158.36 179.57 155.77 167.32 2,188,982 +28.99(+20.95%)
Feb 27, 2020 113.11 139.27 112.64 138.33 1,315,646 +20.03(+16.93%)
Feb 26, 2020 117.83 121.13 113.82 118.30 670,850 +0.71(+0.60%)
Feb 25, 2020 112.41 117.83 105.34 117.59 913,024 +10.61(+9.91%)
Feb 24, 2020 98.27 110.76 98.03 106.99 1,018,479 -3.53(-3.20%)
Feb 21, 2020 115.47 116.89 110.29 110.52 1,078,612 -11.08(-9.11%)
Feb 20, 2020 123.01 124.90 117.59 121.60 763,091 -0.23(-0.19%)
Feb 19, 2020 127.02 129.14 121.36 121.83 705,871 -7.54(-5.83%)
Feb 18, 2020 138.33 141.39 128.67 129.38 875,721 -13.20(-9.26%)
Feb 14, 2020 141.87 144.22 140.10 142.57 321,667 +0.24(+0.17%)
Feb 13, 2020 141.39 143.99 138.09 142.34 365,125 -2.59(-1.79%)
Feb 12, 2020 141.87 145.64 140.92 144.93 395,779 +4.24(+3.02%)
Feb 11, 2020 142.57 146.11 139.27 140.69 432,601 -0.71(-0.50%)
Feb 10, 2020 144.22 147.05 139.51 141.39 393,456 -7.07(-4.76%)
Feb 07, 2020 139.04 148.46 137.62 148.46 448,623 +6.60(+4.65%)
Feb 06, 2020 143.51 145.87 139.74 141.87 366,745 -4.24(-2.90%)
Feb 05, 2020 147.05 149.17 142.34 146.11 306,491 -0.71(-0.48%)
Feb 04, 2020 144.69 151.06 143.51 146.81 656,012 +7.07(+5.06%)
Feb 03, 2020 136.68 141.63 134.80 139.74 417,761 +6.36(+4.77%)
Jan 31, 2020 135.74 136.92 130.08 133.38 481,251 -4.01(-2.92%)
Jan 30, 2020 133.62 139.04 132.20 137.39 487,857 +1.89(+1.39%)
Jan 29, 2020 143.28 144.93 134.80 135.50 469,825 -7.78(-5.43%)
Jan 28, 2020 137.86 143.99 134.56 143.28 531,919 +10.13(+7.61%)
Jan 27, 2020 125.84 135.27 125.13 133.15 549,287 +2.36(+1.80%)
Jan 24, 2020 139.51 139.97 130.08 130.79 574,225 -8.01(-5.77%)
Jan 23, 2020 139.27 140.22 132.91 138.80 570,444 +2.12(+1.55%)
Jan 22, 2020 135.97 139.27 134.56 136.68 335,486 +1.65(+1.22%)
Jan 21, 2020 145.87 146.34 134.80 135.03 606,904 -7.54(-5.29%)
Jan 17, 2020 139.04 144.82 137.86 142.57 427,486 +3.53(+2.54%)
Jan 16, 2020 141.16 143.99 138.80 139.04 444,664 +1.41(+1.03%)
Jan 15, 2020 143.28 147.28 136.44 137.62 550,876 -9.19(-6.26%)
Jan 14, 2020 155.53 155.53 145.16 146.81 463,712 -7.31(-4.74%)
Jan 13, 2020 146.34 154.12 145.64 154.12 498,538 +10.84(+7.57%)
Jan 10, 2020 147.28 148.70 141.87 143.28 568,785 -6.60(-4.40%)
Jan 09, 2020 149.64 150.82 144.22 149.88 507,183 +4.71(+3.25%)
Jan 08, 2020 131.73 148.23 131.03 145.16 1,062,027 +14.85(+11.39%)
Jan 07, 2020 134.32 136.68 129.61 130.32 462,967 -4.01(-2.98%)
Jan 06, 2020 127.02 136.92 126.08 134.32 629,915 -0.24(-0.18%)
Jan 03, 2020 124.90 136.68 124.90 134.56 588,101 +2.12(+1.60%)
Jan 02, 2020 128.67 135.27 127.02 132.44 572,747 +0.00(+0.00%)
Dec 31, 2019 127.73 133.15 126.78 132.44 580,319 +1.88(+1.44%)
Dec 30, 2019 138.80 138.80 130.32 130.55 540,107 -8.25(-5.94%)
Dec 27, 2019 137.62 141.24 135.03 138.80 1,375,306 +2.12(+1.55%)
Dec 26, 2019 139.27 140.92 133.62 136.68 754,695 -6.36(-4.45%)
Dec 24, 2019 155.06 155.53 142.57 143.04 786,432 -14.85(-9.40%)
Dec 23, 2019 169.67 171.09 156.95 157.89 816,976 -14.54(-8.43%)
Dec 20, 2019 166.31 173.37 165.84 172.43 410,610 +5.65(+3.38%)
Dec 19, 2019 166.31 170.54 164.90 166.78 267,490 -0.23(-0.14%)
Dec 18, 2019 173.13 174.07 166.78 167.01 312,743 -5.65(-3.27%)
Dec 17, 2019 168.43 173.13 167.49 172.66 346,159 +3.76(+2.23%)
Dec 16, 2019 162.78 169.84 162.55 168.90 436,592 +6.12(+3.76%)
Dec 13, 2019 167.25 169.84 160.66 162.78 603,713 -1.41(-0.86%)
Dec 12, 2019 158.08 168.43 155.96 164.19 829,854 +1.88(+1.16%)
Dec 11, 2019 171.96 173.37 160.43 162.31 1,049,962 -11.53(-6.63%)
Dec 10, 2019 173.84 179.01 173.37 173.84 300,428 -4.23(-2.38%)
Dec 09, 2019 173.84 179.48 172.90 178.07 294,496 +1.65(+0.93%)
Dec 06, 2019 174.31 177.13 169.60 176.42 720,521 +11.29(+6.84%)
Dec 05, 2019 170.78 170.78 161.13 165.13 656,250 -2.12(-1.27%)
Dec 04, 2019 165.37 170.78 163.72 167.25 494,700 +3.53(+2.15%)
Dec 03, 2019 167.01 167.49 159.72 163.72 653,699 -11.06(-6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.