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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 189.60 197.83 182.07 193.60 1,102,586 +13.88(+7.72%)
Sep 27, 2019 179.25 182.54 172.90 179.72 1,169,681 +12.23(+7.30%)
Sep 26, 2019 160.90 168.43 156.66 167.49 731,975 +5.41(+3.34%)
Sep 25, 2019 149.84 165.84 148.43 162.07 997,378 +15.05(+10.24%)
Sep 24, 2019 157.61 159.49 145.37 147.02 1,025,101 -5.38(-3.53%)
Sep 23, 2019 157.55 159.42 152.16 152.40 596,977 -8.43(-5.24%)
Sep 20, 2019 169.25 174.87 159.89 160.82 698,849 -9.83(-5.76%)
Sep 19, 2019 176.04 177.91 169.02 170.66 657,446 -9.36(-5.20%)
Sep 18, 2019 170.89 191.49 170.42 180.02 919,747 +8.19(+4.77%)
Sep 17, 2019 184.23 185.87 167.61 171.83 937,713 -15.45(-8.25%)
Sep 16, 2019 188.21 196.87 182.83 187.28 789,134 -14.28(-7.08%)
Sep 13, 2019 187.28 202.84 182.94 201.56 1,017,023 +12.88(+6.82%)
Sep 12, 2019 164.34 189.85 161.53 188.68 1,080,868 +8.43(+4.68%)
Sep 11, 2019 182.59 184.00 170.42 180.25 900,105 -4.21(-2.28%)
Sep 10, 2019 180.49 185.64 173.70 184.47 918,921 +4.45(+2.47%)
Sep 09, 2019 164.34 182.13 162.46 180.02 1,400,212 +13.34(+8.01%)
Sep 06, 2019 151.22 167.38 146.78 166.68 1,244,725 +13.58(+8.87%)
Sep 05, 2019 142.10 155.67 141.39 153.10 1,218,632 +19.90(+14.94%)
Sep 04, 2019 142.10 142.33 132.73 133.20 710,893 -7.96(-5.64%)
Sep 03, 2019 142.33 144.67 135.07 141.16 964,451 -6.79(-4.59%)
Aug 30, 2019 153.80 154.74 144.20 147.95 589,683 -2.57(-1.71%)
Aug 29, 2019 140.93 155.21 139.99 150.52 1,007,673 +9.60(+6.81%)
Aug 28, 2019 137.88 146.07 135.31 140.93 714,547 +1.64(+1.18%)
Aug 27, 2019 152.40 153.10 138.12 139.29 911,228 -13.81(-9.02%)
Aug 26, 2019 152.40 156.84 147.95 153.10 557,797 -0.70(-0.46%)
Aug 23, 2019 170.66 172.29 151.93 153.80 866,084 -20.37(-11.69%)
Aug 22, 2019 173.00 176.04 168.78 174.17 339,681 +4.21(+2.48%)
Aug 21, 2019 171.36 172.76 167.38 169.95 319,338 +1.64(+0.97%)
Aug 20, 2019 181.42 181.89 165.27 168.31 570,413 -17.09(-9.22%)
Aug 19, 2019 188.91 191.96 177.21 185.40 706,510 +6.55(+3.66%)
Aug 16, 2019 177.91 182.13 173.46 178.85 488,481 +7.26(+4.23%)
Aug 15, 2019 179.32 181.89 168.55 171.59 664,588 -5.62(-3.17%)
Aug 14, 2019 168.08 177.68 164.34 177.21 837,353 +1.64(+0.93%)
Aug 13, 2019 159.89 187.04 159.19 175.57 1,271,079 +9.36(+5.63%)
Aug 12, 2019 157.78 166.91 154.50 166.21 673,862 +6.09(+3.80%)
Aug 09, 2019 157.78 161.06 152.86 160.12 618,543 +5.85(+3.79%)
Aug 08, 2019 165.74 169.49 153.10 154.27 1,010,589 -9.13(-5.59%)
Aug 07, 2019 157.31 163.87 149.82 163.40 1,292,429 -9.36(-5.42%)
Aug 06, 2019 174.63 179.78 171.36 172.76 419,462 -1.87(-1.07%)
Aug 05, 2019 176.74 180.02 166.44 174.63 736,314 -16.86(-8.80%)
Aug 02, 2019 195.94 196.17 185.17 191.49 392,652 +0.94(+0.49%)
Aug 01, 2019 235.26 236.20 187.74 190.55 1,035,067 -32.77(-14.68%)
Jul 31, 2019 198.75 225.90 195.47 223.33 967,434 +27.62(+14.12%)
Jul 30, 2019 195.24 198.98 192.43 195.70 247,185 -1.64(-0.83%)
Jul 29, 2019 206.47 210.22 197.34 197.34 284,123 -10.77(-5.17%)
Jul 26, 2019 202.96 209.51 200.38 208.11 353,783 +3.51(+1.72%)
Jul 25, 2019 194.30 207.17 194.30 204.60 466,822 +14.05(+7.37%)
Jul 24, 2019 191.26 197.11 189.38 190.55 282,633 -4.45(-2.28%)
Jul 23, 2019 189.62 201.09 185.64 195.00 462,201 +5.38(+2.84%)
Jul 22, 2019 192.19 194.53 187.98 189.62 348,995 -4.21(-2.17%)
Jul 19, 2019 195.94 201.79 188.45 193.83 581,554 +4.68(+2.48%)
Jul 18, 2019 221.69 223.79 187.51 189.15 757,262 -27.62(-12.74%)
Jul 17, 2019 241.12 242.29 216.54 216.77 635,792 -28.56(-11.64%)
Jul 16, 2019 243.46 248.14 238.07 245.33 350,169 +3.74(+1.55%)
Jul 15, 2019 242.52 247.44 238.78 241.59 222,364 +0.47(+0.19%)
Jul 12, 2019 247.67 251.18 240.41 241.12 248,578 -7.96(-3.20%)
Jul 11, 2019 243.69 254.93 239.25 249.08 502,117 +7.49(+3.10%)
Jul 10, 2019 246.74 254.69 241.12 241.59 514,002 -16.62(-6.44%)
Jul 09, 2019 267.81 271.78 258.21 258.21 304,999 -8.66(-3.25%)
Jul 08, 2019 265.00 272.02 259.61 266.87 247,789 +0.94(+0.35%)
Jul 05, 2019 279.04 287.47 262.89 265.93 425,207 +7.26(+2.81%)
Jul 03, 2019 258.68 266.95 257.97 258.68 217,202 -3.28(-1.25%)
Jul 02, 2019 285.36 287.70 257.97 261.95 481,005 -33.24(-11.26%)
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.