Skip to main content
Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
19.29
-0.46 (-2.33%)
At close: Aug 15, 2025, 4:00 PM
19.40
+0.11 (0.59%)
After-hours: Aug 15, 2025, 8:00 PM EDT

DUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.6819.9819.1619.2919.29-2.33%2,068,340
Aug 14, 202519.6919.9119.1719.7519.751.54%2,469,773
Aug 13, 202519.0719.6019.0019.4519.450.52%1,961,297
Aug 12, 202519.6119.9419.3519.3519.35-1.83%1,804,044
Aug 11, 202520.4220.6219.5119.7119.711.23%3,020,490
Aug 8, 202519.2419.6018.9619.4719.47-0.26%2,249,819
Aug 7, 202519.5719.7519.1619.5219.52-2.16%2,106,896
Aug 6, 202520.6420.6419.9019.9519.95-3.06%2,123,986
Aug 5, 202522.0022.0720.4220.5820.58-5.42%3,058,376
Aug 4, 202523.4123.4121.6921.7621.76-9.67%2,991,558
Aug 1, 202523.7324.5223.4624.0924.09-2.71%1,386,875
Jul 31, 202524.3325.0424.1424.7624.760.73%1,301,708
Jul 30, 202523.9124.8623.6224.5824.585.04%2,086,735
Jul 29, 202523.8223.9923.2723.4023.40-2.30%1,065,988
Jul 28, 202523.3624.3223.3523.9523.954.86%1,899,010
Jul 25, 202523.7023.7222.7622.8422.84-1.85%2,518,342
Jul 24, 202523.5023.9722.9023.2723.271.79%1,184,009
Jul 23, 202522.5623.0322.2622.8622.862.37%1,852,857
Jul 22, 202523.0823.4422.0822.3322.33-5.70%3,146,275
Jul 21, 202524.7524.7523.3023.6823.68-6.95%1,999,407
Jul 18, 202524.9525.5024.8325.4525.450.35%1,219,815
Jul 17, 202525.6026.1225.1925.3625.362.18%1,542,599
Jul 16, 202524.9225.6124.2624.8224.82-0.88%1,590,436
Jul 15, 202524.2225.7624.1025.0425.043.39%1,992,244
Jul 14, 202524.2124.2823.4224.2224.220.12%2,426,748
Jul 11, 202524.2924.7124.0724.1924.19-2.34%1,351,509
Jul 10, 202524.9725.5924.7124.7724.77-1.43%1,361,958
Jul 9, 202525.7726.0324.9125.1325.13-2.63%1,609,939
Jul 8, 202523.8526.1823.8525.8125.819.09%3,549,573
Jul 7, 202524.6625.3223.6323.6623.66-1.00%1,891,754
Jul 3, 202524.6724.6723.8723.9023.90-0.83%1,097,993
Jul 2, 202524.3724.8623.9824.1024.10-2.19%1,144,291
Jul 1, 202523.7924.7323.7224.6424.64-0.12%1,846,724
Jun 30, 202525.8025.9824.6324.6724.67-5.22%1,597,991
Jun 27, 202525.8126.3525.6626.0326.037.30%3,047,682
Jun 26, 202525.1225.1224.2424.2624.26-2.61%1,632,139
Jun 25, 202525.2025.3524.6424.9124.91-1,703,230
Jun 24, 202525.2225.9824.7024.9124.913.40%3,197,444
Jun 23, 202524.5824.7923.4324.0923.87-2.78%1,425,770
Jun 20, 202524.4524.7823.7524.7824.552.69%1,782,666
Jun 18, 202523.7424.2023.5024.1323.911.86%1,355,657
Jun 17, 202523.4324.0523.2223.6923.470.25%1,285,675
Jun 16, 202523.4923.6623.1223.6323.413.50%1,693,671
Jun 13, 202522.9123.3622.6422.8322.62-3.63%2,214,334
Jun 12, 202524.3724.4423.4323.6923.47-5.84%1,990,287
Jun 11, 202525.6125.8325.1625.1624.93-1.80%1,142,783
Jun 10, 202524.7125.9924.5825.6225.382.36%1,863,825
Jun 9, 202525.5125.7024.8225.0324.80-1.69%1,329,746
Jun 6, 202524.1625.6224.1625.4625.225.86%1,906,038
Jun 5, 202523.5824.3822.7524.0523.830.21%2,465,729