Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

7.710 -0.110 (-1.41%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.534	8.678	8.371	8.601	4,377,001	+0.02(+0.22%)
May 05, 2023	8.909	8.976	8.476	8.582	5,272,775	+0.15(+1.82%)
May 04, 2023	8.697	8.707	8.130	8.428	8,364,995	-0.41(-4.67%)
May 03, 2023	8.938	9.014	8.688	8.841	5,111,440	-0.09(-0.97%)
May 02, 2023	9.649	9.697	8.870	8.928	5,143,262	-0.74(-7.65%)
May 01, 2023	9.226	9.678	9.154	9.668	2,988,652	+0.11(+1.11%)
Apr 28, 2023	9.466	9.702	9.370	9.562	3,312,020	+0.14(+1.53%)
Apr 27, 2023	9.783	9.851	9.380	9.418	3,740,120	-0.24(-2.49%)
Apr 26, 2023	9.226	9.734	9.187	9.658	3,403,636	+0.19(+2.03%)
Apr 25, 2023	9.514	9.745	9.360	9.466	4,314,685	+0.00(+0.00%)
Apr 24, 2023	9.601	9.678	9.380	9.466	3,672,149	-0.07(-0.71%)
Apr 21, 2023	9.437	9.697	9.274	9.533	5,051,962	+0.24(+2.59%)
Apr 20, 2023	9.139	9.318	8.957	9.293	3,324,531	+0.01(+0.10%)
Apr 19, 2023	9.341	9.380	9.095	9.284	4,858,889	+0.28(+3.09%)
Apr 18, 2023	9.101	9.101	8.668	9.005	4,322,812	-0.13(-1.47%)
Apr 17, 2023	8.938	9.264	8.880	9.139	5,093,516	+0.41(+4.74%)
Apr 14, 2023	8.582	9.072	8.515	8.726	7,251,259	+0.35(+4.13%)
Apr 13, 2023	8.553	8.582	8.255	8.380	9,563,611	-0.49(-5.53%)
Apr 12, 2023	8.765	9.091	8.688	8.870	4,803,595	-0.15(-1.70%)
Apr 11, 2023	9.178	9.178	8.774	9.024	6,083,155	-0.33(-3.49%)
Apr 10, 2023	9.370	9.513	9.312	9.351	3,821,477	+0.24(+2.64%)
Apr 06, 2023	9.284	9.457	9.063	9.111	3,648,419	-0.07(-0.73%)
Apr 05, 2023	9.072	9.409	8.947	9.178	6,175,241	-0.08(-0.83%)
Apr 04, 2023	9.870	9.985	9.173	9.255	6,813,533	-0.66(-6.69%)
Apr 03, 2023	10.26	10.42	9.745	9.918	5,340,338	-0.43(-4.18%)
Mar 31, 2023	10.19	10.50	10.11	10.35	3,106,106	+0.10(+0.94%)
Mar 30, 2023	10.35	10.49	10.16	10.25	3,255,590	-0.31(-2.91%)
Mar 29, 2023	10.58	10.64	10.32	10.56	4,115,150	+0.17(+1.66%)
Mar 28, 2023	10.77	10.96	10.34	10.39	4,243,728	-0.53(-4.84%)
Mar 27, 2023	11.35	11.44	10.88	10.92	4,878,371	+0.03(+0.26%)
Mar 24, 2023	10.95	11.18	10.71	10.89	7,390,934	-0.17(-1.56%)
Mar 23, 2023	11.36	11.53	10.73	11.06	6,896,813	-0.57(-4.88%)
Mar 22, 2023	11.96	12.00	11.11	11.63	6,125,861	-0.43(-3.59%)
Mar 21, 2023	11.58	12.30	11.58	12.06	5,794,853	+0.82(+7.31%)
Mar 20, 2023	11.36	11.49	11.10	11.24	5,366,662	-0.42(-3.64%)
Mar 17, 2023	12.41	12.71	11.24	11.66	6,696,796	-1.19(-9.29%)
Mar 16, 2023	12.67	13.44	12.65	12.86	5,294,568	+0.16(+1.27%)
Mar 15, 2023	12.31	13.06	12.30	12.70	7,492,420	-0.08(-0.59%)
Mar 14, 2023	12.97	13.22	12.60	12.77	5,005,886	-0.17(-1.32%)
Mar 13, 2023	13.60	13.74	12.71	12.94	7,998,859	-2.03(-13.55%)
Mar 10, 2023	14.87	15.07	14.12	14.97	8,177,132	-0.64(-4.07%)
Mar 09, 2023	15.16	15.69	14.84	15.61	3,555,904	+0.21(+1.35%)
Mar 08, 2023	15.31	15.57	14.79	15.40	4,137,720	+0.03(+0.19%)
Mar 07, 2023	14.53	15.50	14.43	15.37	4,495,968	+1.22(+8.65%)
Mar 06, 2023	13.85	14.31	13.75	14.15	2,855,738	+0.49(+3.61%)
Mar 03, 2023	13.76	14.04	13.61	13.66	3,981,618	-0.33(-2.37%)
Mar 02, 2023	14.28	14.39	13.99	13.99	2,636,890	-0.07(-0.47%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices