Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
8.33
+0.07 (0.85%)
At close: Aug 14, 2025, 4:00 PM
8.33
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.32 | 8.41 | 8.10 | 8.33 | - | 0.85% | 10,282,822 |
| Aug 13, 2025 | 8.15 | 8.33 | 8.06 | 8.26 | 8.26 | -0.36% | 8,767,657 |
| Aug 12, 2025 | 8.47 | 8.58 | 8.29 | 8.29 | 8.29 | -2.70% | 6,514,061 |
| Aug 11, 2025 | 8.82 | 8.97 | 8.44 | 8.52 | 8.52 | 0.71% | 7,639,822 |
| Aug 8, 2025 | 8.31 | 8.53 | 8.24 | 8.46 | 8.46 | 0.24% | 11,068,091 |
| Aug 7, 2025 | 8.53 | 8.55 | 8.26 | 8.44 | 8.44 | -2.76% | 6,472,802 |
| Aug 6, 2025 | 9.14 | 9.14 | 8.68 | 8.68 | 8.68 | -4.82% | 5,653,683 |
| Aug 5, 2025 | 9.77 | 9.83 | 9.09 | 9.12 | 9.12 | -5.88% | 6,059,394 |
| Aug 4, 2025 | 10.11 | 10.12 | 9.63 | 9.69 | 9.69 | -7.80% | 3,898,528 |
| Aug 1, 2025 | 10.25 | 10.68 | 10.20 | 10.51 | 10.51 | -2.32% | 10,476,775 |
| Jul 31, 2025 | 10.51 | 10.87 | 10.46 | 10.76 | 10.76 | 1.61% | 5,793,922 |
| Jul 30, 2025 | 10.37 | 10.70 | 10.15 | 10.59 | 10.59 | 5.48% | 7,342,733 |
| Jul 29, 2025 | 10.17 | 10.25 | 9.96 | 10.04 | 10.04 | -1.28% | 6,734,130 |
| Jul 28, 2025 | 9.96 | 10.34 | 9.93 | 10.17 | 10.17 | 5.06% | 5,691,788 |
| Jul 25, 2025 | 9.81 | 10.04 | 9.66 | 9.68 | 9.68 | 1.26% | 7,932,409 |
| Jul 24, 2025 | 9.58 | 9.76 | 9.37 | 9.56 | 9.56 | 2.58% | 8,015,351 |
| Jul 23, 2025 | 9.12 | 9.47 | 9.08 | 9.32 | 9.32 | 3.10% | 10,189,221 |
| Jul 22, 2025 | 9.25 | 9.47 | 8.96 | 9.04 | 9.04 | -4.64% | 9,243,115 |
| Jul 21, 2025 | 9.93 | 9.93 | 9.27 | 9.48 | 9.48 | -7.15% | 10,390,396 |
| Jul 18, 2025 | 9.89 | 10.22 | 9.85 | 10.21 | 10.21 | 1.69% | 5,536,795 |
| Jul 17, 2025 | 10.17 | 10.40 | 9.96 | 10.04 | 10.04 | 2.14% | 5,359,484 |
| Jul 16, 2025 | 9.73 | 10.15 | 9.59 | 9.83 | 9.83 | 0.61% | 12,788,030 |
| Jul 15, 2025 | 9.53 | 9.99 | 9.49 | 9.77 | 9.77 | 2.41% | 8,385,891 |
| Jul 14, 2025 | 9.36 | 9.57 | 9.12 | 9.54 | 9.54 | 1.17% | 8,515,397 |
| Jul 11, 2025 | 9.58 | 9.67 | 9.35 | 9.43 | 9.43 | -3.87% | 8,937,726 |
| Jul 10, 2025 | 9.76 | 10.11 | 9.76 | 9.81 | 9.81 | -0.91% | 8,080,224 |
| Jul 9, 2025 | 10.15 | 10.22 | 9.81 | 9.90 | 9.90 | -2.37% | 7,380,044 |
| Jul 8, 2025 | 9.45 | 10.33 | 9.45 | 10.14 | 10.14 | 7.53% | 6,652,599 |
| Jul 7, 2025 | 9.85 | 10.17 | 9.42 | 9.43 | 9.43 | -1.67% | 6,011,622 |
| Jul 3, 2025 | 9.81 | 9.83 | 9.57 | 9.59 | 9.59 | -0.31% | 3,578,090 |
| Jul 2, 2025 | 9.65 | 9.98 | 9.60 | 9.62 | 9.62 | -1.94% | 8,069,622 |
| Jul 1, 2025 | 9.50 | 9.83 | 9.40 | 9.81 | 9.81 | 0.10% | 7,584,672 |
| Jun 30, 2025 | 10.30 | 10.37 | 9.77 | 9.80 | 9.80 | -6.22% | 6,948,895 |
| Jun 27, 2025 | 10.44 | 10.63 | 10.40 | 10.45 | 10.45 | 6.52% | 6,545,996 |
| Jun 26, 2025 | 10.14 | 10.14 | 9.80 | 9.81 | 9.81 | -2.78% | 6,304,293 |
| Jun 25, 2025 | 10.24 | 10.31 | 10.04 | 10.09 | 10.09 | - | 6,491,826 |
| Jun 24, 2025 | 10.21 | 10.56 | 10.04 | 10.09 | 10.09 | 2.85% | 7,187,625 |
| Jun 23, 2025 | 10.04 | 10.09 | 9.51 | 9.81 | 9.72 | -2.39% | 6,833,998 |
| Jun 20, 2025 | 9.81 | 10.08 | 9.59 | 10.05 | 9.96 | 4.36% | 6,802,723 |
| Jun 18, 2025 | 9.42 | 9.70 | 9.36 | 9.63 | 9.54 | 2.77% | 5,193,625 |
| Jun 17, 2025 | 9.31 | 9.52 | 9.25 | 9.37 | 9.28 | -0.32% | 5,253,463 |
| Jun 16, 2025 | 9.13 | 9.45 | 9.08 | 9.40 | 9.31 | 4.68% | 6,689,340 |
| Jun 13, 2025 | 8.88 | 9.07 | 8.86 | 8.98 | 8.90 | -2.07% | 7,158,942 |
| Jun 12, 2025 | 9.29 | 9.35 | 9.02 | 9.17 | 9.08 | -4.38% | 5,134,320 |
| Jun 11, 2025 | 9.62 | 9.74 | 9.54 | 9.59 | 9.50 | -1.24% | 3,660,673 |
| Jun 10, 2025 | 9.34 | 9.84 | 9.27 | 9.71 | 9.62 | 3.19% | 5,719,278 |
| Jun 9, 2025 | 9.47 | 9.56 | 9.29 | 9.41 | 9.32 | -1.67% | 4,906,976 |
| Jun 6, 2025 | 9.18 | 9.63 | 9.10 | 9.57 | 9.48 | 4.82% | 4,314,380 |
| Jun 5, 2025 | 9.24 | 9.37 | 8.83 | 9.13 | 9.04 | -4.10% | 5,002,496 |
| Jun 4, 2025 | 9.57 | 9.69 | 9.42 | 9.52 | 9.43 | -1.55% | 3,788,769 |