Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

56.32 -0.31 (-0.55%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 55.93 57.10 55.48 56.32 783,672 -0.31(-0.55%)
Nov 21, 2024 56.69 58.33 56.50 56.63 835,642 -1.38(-2.38%)
Nov 20, 2024 58.21 58.53 57.57 58.01 383,987 +0.57(+0.99%)
Nov 19, 2024 58.60 59.58 57.29 57.44 390,965 -2.61(-4.35%)
Nov 18, 2024 61.81 62.29 59.27 60.05 547,882 -5.78(-8.78%)
Nov 15, 2024 64.08 66.17 63.41 65.83 393,045 +1.05(+1.62%)
Nov 14, 2024 66.34 66.80 64.03 64.78 526,966 -0.67(-1.02%)
Nov 13, 2024 62.31 65.50 61.75 65.45 479,682 +1.86(+2.92%)
Nov 12, 2024 62.83 65.00 62.45 63.59 722,816 +2.39(+3.91%)
Nov 11, 2024 59.67 62.94 58.70 61.20 744,409 +6.30(+11.48%)
Nov 08, 2024 54.53 56.00 54.08 54.90 699,031 +1.51(+2.83%)
Nov 07, 2024 54.43 55.81 52.82 53.39 803,003 -2.55(-4.56%)
Nov 06, 2024 56.99 58.92 55.25 55.94 899,183 +3.67(+7.02%)
Nov 05, 2024 51.55 52.89 51.20 52.27 693,366 -0.49(-0.93%)
Nov 04, 2024 51.69 53.27 51.57 52.76 323,181 +47.48(+899.24%)
Nov 01, 2024 5.120 5.290 5.040 5.280 18,568,816 +0.13(+2.52%)
Oct 31, 2024 5.040 5.270 5.030 5.150 21,609,096 +0.26(+5.32%)
Oct 30, 2024 4.790 4.990 4.760 4.890 18,995,108 +0.13(+2.73%)
Oct 29, 2024 4.830 4.890 4.740 4.760 13,474,424 -0.15(-3.05%)
Oct 28, 2024 4.920 4.950 4.850 4.910 12,301,954 +0.03(+0.61%)
Oct 25, 2024 4.800 4.910 4.735 4.880 22,052,692 +0.14(+2.95%)
Oct 24, 2024 4.460 4.890 4.445 4.740 25,557,256 +0.23(+5.10%)
Oct 23, 2024 4.450 4.570 4.400 4.510 19,557,320 +0.18(+4.16%)
Oct 22, 2024 4.440 4.440 4.310 4.330 18,031,964 -0.19(-4.20%)
Oct 21, 2024 4.420 4.550 4.350 4.520 20,647,320 -0.02(-0.44%)
Oct 18, 2024 4.800 4.845 4.490 4.540 27,529,436 -0.38(-7.72%)
Oct 17, 2024 4.970 4.990 4.820 4.920 15,121,434 -0.11(-2.19%)
Oct 16, 2024 5.000 5.070 4.855 5.030 21,185,524 -0.08(-1.57%)
Oct 15, 2024 5.250 5.300 5.110 5.110 20,371,564 -0.14(-2.67%)
Oct 14, 2024 5.280 5.380 5.210 5.250 11,364,120 -0.02(-0.38%)
Oct 11, 2024 5.270 5.290 5.165 5.270 9,862,583 -0.03(-0.57%)
Oct 10, 2024 5.550 5.635 5.300 5.300 16,767,464 -0.33(-5.86%)
Oct 09, 2024 5.680 5.805 5.630 5.630 14,873,819 +0.07(+1.26%)
Oct 08, 2024 5.630 5.740 5.560 5.560 16,533,070 +0.02(+0.36%)
Oct 07, 2024 5.480 5.610 5.470 5.540 16,197,157 +0.13(+2.40%)
Oct 04, 2024 5.420 5.470 5.235 5.410 20,967,698 +0.02(+0.37%)
Oct 03, 2024 5.310 5.460 5.310 5.390 22,284,108 +0.21(+4.05%)
Oct 02, 2024 5.160 5.276 5.080 5.180 16,722,759 +0.02(+0.39%)
Oct 01, 2024 5.210 5.300 5.090 5.160 18,027,160 -0.18(-3.37%)
Sep 30, 2024 5.280 5.455 5.245 5.340 16,326,877 +0.19(+3.69%)
Sep 27, 2024 4.940 5.205 4.910 5.150 19,841,748 +0.27(+5.53%)
Sep 26, 2024 4.900 4.990 4.814 4.880 14,742,185 -0.08(-1.61%)
Sep 25, 2024 4.960 5.010 4.875 4.960 16,329,015 +0.01(+0.20%)
Sep 24, 2024 5.140 5.210 4.890 4.950 19,046,084 -0.28(-5.37%)
Sep 23, 2024 5.162 5.261 4.998 5.231 17,006,870 +0.05(+0.95%)
Sep 20, 2024 5.231 5.295 5.122 5.182 29,639,722 -0.21(-3.85%)
Sep 19, 2024 5.280 5.513 5.231 5.389 19,492,882 -0.17(-3.02%)
Sep 18, 2024 5.389 5.577 5.033 5.557 23,006,090 +0.12(+2.18%)
Sep 17, 2024 5.379 5.492 5.290 5.439 23,741,136 +0.09(+1.66%)
Sep 16, 2024 5.310 5.414 5.241 5.350 9,829,478 +0.07(+1.31%)
Sep 13, 2024 5.369 5.379 5.241 5.280 16,239,139 -0.25(-4.47%)
Sep 12, 2024 5.903 5.908 5.453 5.528 20,730,178 -0.59(-9.69%)
Sep 11, 2024 6.259 6.413 6.101 6.121 17,478,770 -0.05(-0.80%)
Sep 10, 2024 6.309 6.437 6.161 6.170 12,290,583 -0.16(-2.50%)
Sep 09, 2024 6.398 6.408 6.284 6.329 15,283,097 -0.14(-2.14%)
Sep 06, 2024 6.131 6.516 6.116 6.467 21,468,970 +0.33(+5.31%)
Sep 05, 2024 6.042 6.157 5.963 6.141 16,626,324 -0.13(-2.05%)
Sep 04, 2024 6.279 6.339 6.131 6.269 16,098,970 +0.12(+1.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.