Direxion Daily Junior Gold Miners Index Bear 2X Shares

JDST
🏛️ mexico →
84.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,210.00 2,260.00 2,210.00 2,220.00 0.0M
2021-12-30 2,370.00 2,370.00 2,274.00 2,274.00 0.0M
2021-12-28 2,267.90 2,275.00 2,267.00 2,275.00 0.0M
2021-12-27 2,260.00 2,330.00 2,232.10 2,300.00 0.0M
2021-12-21 2,450.00 2,470.00 2,422.00 2,422.00 0.0M
2021-12-20 2,570.00 2,590.00 2,505.00 2,505.00 0.0M
2021-12-17 2,442.10 2,465.00 2,420.00 2,460.10 0.0M
2021-12-16 2,570.00 2,570.00 2,464.10 2,510.00 0.0M
2021-12-15 2,780.00 2,900.00 2,780.00 2,850.00 0.0M
2021-12-14 2,600.00 2,700.00 2,600.00 2,700.00 0.0M
2021-12-13 2,560.00 2,562.00 2,550.00 2,550.00 0.0M
2021-12-10 2,510.00 2,550.00 2,510.00 2,550.00 0.0M
2021-12-09 2,508.10 2,508.10 2,508.10 2,508.10 0.0M
2021-12-07 2,479.90 2,479.90 2,479.90 2,479.90 0.0M
2021-12-06 2,549.80 2,603.90 2,499.10 2,520.20 0.0M
2021-12-03 2,600.00 2,680.00 2,595.00 2,595.00 0.0M
2021-12-02 2,350.00 2,610.00 2,350.00 2,590.00 0.0M
2021-12-01 2,270.00 2,270.00 2,261.10 2,261.10 0.0M
2021-11-30 2,369.90 2,370.00 2,369.90 2,370.00 0.0M
2021-11-29 2,380.00 2,449.50 2,360.00 2,370.00 0.0M
2021-11-26 2,190.00 2,470.00 2,190.00 2,370.20 0.0M
2021-11-24 2,222.80 2,222.80 2,220.00 2,220.00 0.0M
2021-11-23 2,174.50 2,290.00 2,160.00 2,222.80 0.0M
2021-11-19 1,980.00 2,006.30 1,980.00 2,006.30 0.0M
2021-11-17 1,859.70 1,859.70 1,810.00 1,810.00 0.0M
2021-11-12 1,820.00 1,859.50 1,800.00 1,800.00 0.0M
2021-11-11 1,940.20 1,940.20 1,940.20 1,940.20 0.0M
2021-11-10 2,000.00 2,000.00 1,860.00 1,950.10 0.0M
2021-11-08 2,050.00 2,055.00 2,050.00 2,055.00 0.0M
2021-11-05 2,110.00 2,110.00 2,090.00 2,090.00 0.0M
2021-11-04 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2021-11-03 2,260.00 2,320.00 2,260.00 2,270.00 0.0M
2021-11-01 2,240.00 2,261.20 2,240.00 2,261.20 0.0M
2021-10-29 2,210.00 2,260.00 2,210.00 2,260.00 0.0M
2021-10-28 2,070.00 2,130.00 2,070.00 2,130.00 0.0M
2021-10-27 2,010.00 2,060.00 2,010.00 2,060.00 0.0M
2021-10-26 2,040.00 2,050.00 2,039.00 2,039.00 0.0M
2021-10-25 2,190.00 2,190.00 1,990.10 2,039.00 0.0M
2021-10-22 2,110.00 2,200.00 1,999.90 2,199.10 0.0M
2021-10-21 2,170.00 2,200.00 2,160.00 2,200.00 0.0M
2021-10-20 2,150.00 2,150.00 2,103.00 2,103.00 0.0M
2021-10-19 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2021-10-18 2,267.00 2,267.00 2,267.00 2,267.00 0.0M
2021-10-15 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-10-13 2,385.00 2,385.00 2,300.00 2,300.00 0.0M
2021-10-12 2,530.00 2,530.00 2,500.00 2,504.80 0.0M
2021-10-11 2,545.00 2,570.00 2,520.00 2,520.00 0.0M
2021-10-08 2,490.00 2,590.00 2,490.00 2,590.00 0.0M
2021-10-07 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-10-06 2,800.00 2,800.00 2,700.00 2,700.00 0.0M
2021-10-05 2,921.10 2,921.10 2,810.00 2,810.00 0.0M
2021-10-04 2,810.00 2,810.00 2,810.00 2,810.00 0.0M
2021-09-30 3,146.00 3,146.00 2,890.00 2,920.00 0.0M
2021-09-29 3,010.00 3,089.00 2,985.00 3,059.40 0.0M
2021-09-28 2,880.00 2,880.00 2,880.00 2,880.00 0.0M
2021-09-27 2,800.00 2,800.00 2,750.00 2,790.00 0.0M
2021-09-24 2,800.00 2,800.00 2,728.10 2,780.00 0.0M
2021-09-23 2,670.00 2,749.90 2,670.00 2,700.00 0.0M
2021-09-22 2,590.00 2,643.00 2,500.00 2,643.00 0.0M
2021-09-21 2,729.90 2,729.90 2,562.10 2,655.00 0.0M
2021-09-20 2,700.00 2,729.90 2,625.10 2,729.80 0.0M
2021-09-14 2,315.00 2,390.00 2,300.00 2,340.00 0.0M
2021-09-13 2,334.00 2,347.00 2,305.00 2,347.00 0.0M
2021-09-10 2,430.00 2,519.50 2,430.00 2,519.50 0.0M
2021-09-09 2,430.00 2,484.90 2,430.00 2,431.00 0.0M
2021-09-08 2,380.00 2,429.90 2,370.00 2,410.00 0.0M
2021-09-07 2,232.10 2,369.80 2,232.10 2,360.00 0.0M
2021-09-03 2,250.00 2,255.00 2,170.00 2,190.00 0.0M
2021-09-02 2,337.00 2,363.00 2,337.00 2,363.00 0.0M
2021-09-01 2,317.00 2,334.80 2,291.50 2,333.90 0.0M
2021-08-31 2,356.10 2,356.10 2,334.10 2,335.00 0.0M
2021-08-30 2,340.00 2,431.90 2,340.00 2,431.90 0.0M
2021-08-27 2,500.00 2,500.00 2,328.00 2,328.00 0.0M
2021-08-26 2,589.90 2,602.00 2,536.00 2,567.70 0.0M
2021-08-25 2,540.10 2,560.00 2,540.10 2,556.50 0.0M
2021-08-24 2,465.00 2,465.00 2,465.00 2,465.00 0.0M
2021-08-23 2,670.00 2,670.00 2,480.00 2,480.00 0.0M
2021-08-20 2,813.90 2,831.00 2,775.00 2,800.00 0.0M
2021-08-19 2,690.00 2,800.00 2,682.00 2,780.30 0.0M
2021-08-18 2,580.00 2,660.00 2,580.00 2,630.00 0.0M
2021-08-17 2,500.00 2,570.00 2,500.00 2,568.50 0.0M
2021-08-09 2,300.00 2,300.00 2,200.00 2,200.00 0.0M
2021-08-06 2,226.00 2,328.80 2,226.00 2,300.00 0.0M
2021-08-05 2,200.00 2,230.00 2,100.00 2,230.00 0.0M
2021-08-04 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2021-08-02 2,091.10 2,091.10 2,091.10 2,091.10 0.0M
2021-07-30 2,060.00 2,141.90 2,060.00 2,141.90 0.0M
2021-07-29 2,170.00 2,170.00 2,050.00 2,050.00 0.0M
2021-07-28 2,380.00 2,380.00 2,240.20 2,240.20 0.0M
2021-07-27 2,242.10 2,340.00 2,242.10 2,300.00 0.0M
2021-07-26 2,250.00 2,269.00 2,240.20 2,269.00 0.0M
2021-07-23 2,320.00 2,320.00 2,320.00 2,320.00 0.0M
2021-07-22 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2021-07-21 2,419.60 2,419.60 2,419.60 2,419.60 0.0M
2021-07-20 2,299.10 2,420.00 2,299.10 2,350.00 0.0M
2021-07-19 2,250.00 2,420.00 2,250.00 2,400.00 0.0M
2021-07-16 2,110.00 2,239.90 2,110.00 2,239.90 0.0M
2021-07-15 2,111.90 2,111.90 2,070.00 2,070.00 0.0M
2021-07-12 2,040.10 2,160.00 2,040.10 2,160.00 0.0M
2021-07-08 2,139.90 2,200.00 2,139.90 2,176.00 0.0M
2021-07-07 2,079.90 2,089.90 2,050.00 2,050.60 0.0M
2021-07-06 1,920.10 2,075.90 1,920.10 2,032.10 0.0M
2021-07-02 2,010.00 2,023.10 1,990.00 1,990.00 0.0M
2021-07-01 2,107.90 2,124.70 2,060.00 2,080.00 0.0M
2021-06-30 2,091.10 2,091.10 2,091.10 2,091.10 0.0M
2021-06-29 2,157.00 2,175.90 2,098.00 2,150.00 0.0M
2021-06-28 2,010.00 2,110.00 2,010.00 2,098.00 0.0M
2021-06-25 1,930.00 1,970.00 1,930.00 1,970.00 0.0M
2021-06-24 1,975.00 2,000.00 1,975.00 1,988.10 0.0M
2021-06-23 1,950.00 2,030.00 1,930.00 2,030.00 0.0M
2021-06-22 2,060.00 2,060.00 2,010.00 2,010.00 0.0M
2021-06-21 2,023.10 2,023.10 2,000.00 2,000.00 0.0M
2021-06-18 1,960.00 2,060.00 1,960.00 2,041.10 0.0M
2021-06-17 1,820.20 1,979.80 1,820.20 1,946.10 0.0M
2021-06-16 1,675.00 1,780.00 1,660.00 1,764.40 0.0M
2021-06-15 1,660.00 1,700.00 1,660.00 1,690.00 0.0M
2021-06-14 1,616.00 1,670.00 1,600.10 1,620.10 0.0M
2021-06-11 1,600.00 1,620.00 1,600.00 1,600.10 0.0M
2021-06-10 1,647.20 1,676.90 1,550.00 1,550.00 0.0M
2021-06-09 1,632.00 1,632.00 1,599.10 1,632.00 0.0M
2021-06-08 1,630.10 1,632.00 1,593.40 1,632.00 0.0M
2021-06-07 1,600.00 1,600.00 1,590.00 1,590.00 0.0M
2021-06-04 1,690.00 1,690.00 1,586.10 1,600.00 0.0M
2021-06-03 1,630.00 1,679.90 1,620.10 1,669.90 0.0M
2021-06-02 1,530.30 1,530.30 1,510.00 1,530.00 0.0M
2021-06-01 1,495.00 1,571.90 1,495.00 1,567.80 0.0M
2021-05-28 1,585.90 1,585.90 1,568.10 1,570.10 0.0M
2021-05-27 1,631.90 1,631.90 1,580.10 1,581.10 0.0M
2021-05-26 1,555.00 1,609.90 1,523.70 1,580.00 0.0M
2021-05-25 1,619.00 1,619.00 1,550.00 1,568.00 0.0M
2021-05-24 1,560.00 1,570.10 1,560.00 1,570.10 0.0M
2021-05-21 1,600.00 1,646.90 1,585.00 1,609.90 0.0M
2021-05-20 1,640.60 1,648.90 1,580.20 1,591.00 0.0M
2021-05-19 1,584.10 1,690.00 1,584.10 1,680.00 0.0M
2021-05-18 1,619.70 1,639.50 1,580.00 1,590.00 0.0M
2021-05-17 1,750.00 1,750.00 1,580.00 1,612.20 0.0M
2021-05-14 1,850.00 1,860.00 1,800.00 1,800.00 0.0M
2021-05-13 1,900.00 1,917.50 1,900.00 1,917.50 0.0M
2021-05-12 1,800.10 1,910.00 1,800.10 1,910.00 0.0M
2021-05-11 1,900.00 1,900.00 1,790.00 1,792.00 0.0M
2021-05-10 1,750.00 1,800.00 1,750.00 1,800.00 0.0M
2021-05-07 1,850.00 1,850.00 1,776.00 1,778.00 0.0M
2021-05-06 1,900.00 1,900.00 1,840.10 1,890.00 0.0M
2021-05-05 2,100.00 2,100.00 2,080.00 2,080.00 0.0M
2021-05-04 1,920.00 2,099.90 1,920.00 2,050.00 0.0M
2021-05-03 1,972.50 2,000.00 1,960.00 1,965.00 0.0M
2021-04-30 2,061.00 2,170.00 2,061.00 2,170.00 0.0M
2021-04-29 2,100.00 2,199.80 2,070.00 2,070.00 0.0M
2021-04-28 2,020.00 2,030.00 1,950.00 1,950.00 0.0M
2021-04-27 1,929.00 2,025.00 1,929.00 2,025.00 0.0M
2021-04-26 1,940.00 1,960.00 1,929.00 1,929.00 0.0M
2021-04-23 1,870.00 1,941.90 1,870.00 1,941.90 0.0M
2021-04-22 1,880.00 1,940.00 1,880.00 1,940.00 0.0M
2021-04-21 1,930.10 1,930.10 1,850.00 1,859.30 0.0M
2021-04-20 1,961.20 1,999.90 1,930.00 1,999.90 0.0M
2021-04-19 1,979.90 1,980.00 1,940.00 1,980.00 0.0M
2021-04-16 1,950.00 1,950.00 1,918.80 1,925.00 0.0M
2021-04-15 2,063.00 2,063.00 1,940.00 1,968.80 0.0M
2021-04-14 2,110.00 2,148.30 2,100.00 2,130.10 0.0M
2021-04-13 2,145.00 2,145.00 2,063.00 2,095.00 0.0M
2021-04-12 2,141.00 2,200.00 2,140.10 2,200.00 0.0M
2021-04-09 2,150.00 2,150.00 2,079.90 2,119.90 0.0M
2021-04-08 2,224.00 2,224.00 2,060.00 2,077.10 0.0M
2021-04-07 2,220.00 2,225.00 2,185.00 2,225.00 0.0M
2021-04-06 2,180.00 2,180.00 2,130.20 2,168.00 0.0M
2021-04-05 2,322.00 2,322.00 2,230.20 2,317.50 0.0M
2021-03-31 2,500.00 2,510.00 2,500.00 2,510.00 0.0M
2021-03-29 2,525.00 2,530.00 2,525.00 2,530.00 0.0M
2021-03-24 2,471.20 2,550.00 2,420.10 2,550.00 0.0M
2021-03-23 2,370.00 2,470.00 2,340.10 2,440.10 0.0M
2021-03-22 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2021-03-19 2,200.10 2,200.10 2,200.10 2,200.10 0.0M
2021-03-18 2,250.00 2,280.00 2,160.30 2,180.10 0.0M
2021-03-17 2,250.00 2,250.00 2,150.00 2,170.00 0.0M
2021-03-16 2,260.00 2,320.00 2,260.00 2,300.00 0.0M
2021-03-12 2,430.00 2,430.00 2,360.40 2,361.00 0.0M
2021-03-11 2,430.10 2,500.00 2,400.00 2,500.00 0.0M
2021-03-10 2,469.70 2,469.70 2,430.00 2,430.00 0.0M
2021-03-08 2,610.00 2,679.90 2,610.00 2,670.10 0.0M
2021-03-05 2,680.00 2,770.00 2,680.00 2,760.10 0.0M
2021-03-04 2,640.00 2,740.00 2,610.00 2,740.00 0.0M
2021-03-03 2,600.00 2,660.10 2,540.10 2,540.10 0.0M
2021-03-02 2,550.10 2,550.10 2,390.10 2,390.10 0.0M
2021-03-01 2,450.00 2,640.00 2,450.00 2,580.10 0.0M
2021-02-26 2,300.00 2,620.00 2,300.00 2,520.10 0.0M
2021-02-25 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-02-24 2,300.00 2,350.00 2,300.00 2,350.00 0.0M
2021-02-23 2,250.00 2,250.00 2,200.00 2,200.00 0.0M
2021-02-22 2,270.00 2,299.90 2,139.90 2,139.90 0.0M
2021-02-19 2,390.00 2,420.00 2,390.00 2,400.00 0.0M
2021-02-18 2,190.00 2,380.00 2,190.00 2,380.00 0.0M
2021-02-17 2,250.00 2,320.00 2,250.00 2,319.90 0.0M
2021-02-16 2,070.00 2,200.00 2,070.00 2,199.90 0.0M
2021-02-12 2,100.50 2,100.50 2,000.00 2,000.00 0.0M
2021-02-11 2,010.00 2,010.00 2,000.20 2,000.20 0.0M
2021-02-10 2,010.10 2,051.10 2,000.00 2,026.00 0.0M
2021-02-09 2,040.10 2,078.00 2,040.10 2,050.00 0.0M
2021-02-08 2,120.00 2,120.00 2,005.00 2,040.10 0.0M
2021-02-05 2,140.10 2,140.10 2,100.30 2,120.00 0.0M
2021-02-04 2,232.70 2,299.90 2,232.70 2,299.90 0.0M
2021-02-03 2,130.50 2,130.50 2,130.50 2,130.50 0.0M
2021-02-02 2,250.00 2,250.00 2,079.00 2,130.60 0.0M
2021-01-29 2,065.00 2,180.00 2,065.00 2,160.10 0.0M
2021-01-28 2,387.00 2,387.00 2,387.00 2,387.00 0.0M
2021-01-27 2,270.00 2,420.00 2,270.00 2,380.10 0.0M
2021-01-26 2,160.00 2,180.00 2,150.00 2,180.00 0.0M
2021-01-25 2,118.90 2,260.00 2,118.90 2,260.00 0.0M
2021-01-22 2,150.00 2,179.90 2,145.00 2,170.00 0.0M
2021-01-21 1,970.00 2,084.00 1,970.00 2,084.00 0.0M
2021-01-20 2,050.00 2,051.00 1,975.00 1,975.00 0.0M
2021-01-19 2,160.00 2,170.00 2,160.00 2,170.00 0.0M
2021-01-18 2,230.00 2,230.00 2,230.00 2,230.00 0.0M
2021-01-15 2,060.00 2,230.00 2,060.00 2,220.10 0.0M
2021-01-14 2,050.00 2,050.00 1,990.00 2,030.00 0.0M
2021-01-13 1,980.00 2,050.00 1,980.00 2,050.00 0.0M
2021-01-12 2,020.00 2,080.00 1,990.00 1,990.00 0.0M
2021-01-11 1,940.00 2,029.80 1,940.00 2,020.10 0.0M
2021-01-08 1,773.00 1,960.10 1,773.00 1,950.00 0.0M
2021-01-07 1,750.00 1,750.00 1,730.00 1,730.00 0.0M
2021-01-06 1,709.00 1,755.00 1,680.00 1,700.00 0.0M
2021-01-05 1,700.00 1,700.00 1,650.00 1,650.00 0.0M
2021-01-04 1,750.00 1,750.00 1,650.00 1,650.00 0.0M