Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

7.330 -0.190 (-2.53%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.350 7.387 7.230 7.330 6,358,195 -0.19(-2.53%)
May 23, 2024 7.260 7.580 7.180 7.520 12,195,565 +0.28(+3.87%)
May 22, 2024 6.880 7.306 6.860 7.240 12,755,684 +0.55(+8.22%)
May 21, 2024 6.680 6.780 6.610 6.690 6,696,285 +0.10(+1.52%)
May 20, 2024 6.690 6.855 6.515 6.590 8,820,315 -0.13(-1.93%)
May 17, 2024 6.990 7.080 6.720 6.720 9,387,805 -0.50(-6.93%)
May 16, 2024 7.240 7.350 7.120 7.220 5,091,986 +0.11(+1.55%)
May 15, 2024 7.170 7.455 7.030 7.110 11,779,689 -0.20(-2.74%)
May 14, 2024 7.420 7.470 7.290 7.310 5,844,734 -0.19(-2.53%)
May 13, 2024 7.460 7.620 7.300 7.500 5,489,926 +0.10(+1.35%)
May 10, 2024 7.170 7.400 7.110 7.400 8,685,566 +0.07(+0.95%)
May 09, 2024 7.750 7.750 7.300 7.330 12,325,936 -0.54(-6.86%)
May 08, 2024 8.020 8.060 7.730 7.870 8,839,803 -0.01(-0.13%)
May 07, 2024 7.900 7.980 7.820 7.880 5,557,514 +0.04(+0.51%)
May 06, 2024 7.860 7.895 7.713 7.840 8,868,703 -0.36(-4.39%)
May 03, 2024 8.080 8.360 8.000 8.200 9,522,413 +0.04(+0.49%)
May 02, 2024 8.400 8.460 8.030 8.160 12,001,344 -0.07(-0.85%)
May 01, 2024 8.230 8.370 7.820 8.230 15,673,986 -0.07(-0.84%)
Apr 30, 2024 8.080 8.370 7.980 8.300 14,647,061 +0.66(+8.64%)
Apr 29, 2024 7.690 7.940 7.550 7.640 8,915,599 -0.07(-0.91%)
Apr 26, 2024 7.660 7.850 7.555 7.710 9,311,526 -0.11(-1.41%)
Apr 25, 2024 8.420 8.525 7.740 7.820 17,726,158 -0.62(-7.35%)
Apr 24, 2024 8.570 8.600 8.390 8.440 8,326,785 -0.01(-0.12%)
Apr 23, 2024 8.830 8.920 8.413 8.450 11,253,720 -0.25(-2.87%)
Apr 22, 2024 8.690 8.785 8.430 8.700 13,119,007 +0.71(+8.89%)
Apr 19, 2024 8.190 8.190 7.892 7.990 11,838,689 -0.19(-2.32%)
Apr 18, 2024 8.010 8.305 7.990 8.180 10,056,034 -0.09(-1.09%)
Apr 17, 2024 8.360 8.480 8.050 8.270 14,962,411 -0.26(-3.05%)
Apr 16, 2024 8.500 8.810 8.408 8.530 12,447,925 +0.26(+3.14%)
Apr 15, 2024 8.020 8.525 7.970 8.270 13,476,580 +0.10(+1.22%)
Apr 12, 2024 7.560 8.300 7.250 8.170 21,873,332 +0.34(+4.34%)
Apr 11, 2024 7.980 8.272 7.810 7.830 9,872,711 -0.38(-4.63%)
Apr 10, 2024 8.360 8.520 8.030 8.210 10,638,994 +0.27(+3.40%)
Apr 09, 2024 7.940 8.090 7.765 7.940 10,254,694 -0.32(-3.87%)
Apr 08, 2024 8.010 8.390 7.920 8.260 10,226,202 +0.14(+1.72%)
Apr 05, 2024 8.590 8.680 8.050 8.120 11,388,453 -0.56(-6.45%)
Apr 04, 2024 8.500 8.705 8.410 8.680 7,625,765 +0.20(+2.36%)
Apr 03, 2024 8.920 8.925 8.435 8.480 11,081,400 -0.42(-4.72%)
Apr 02, 2024 9.010 9.150 8.840 8.900 11,208,622 -0.20(-2.20%)
Apr 01, 2024 8.990 9.280 8.870 9.100 8,873,707 -0.24(-2.57%)
Mar 28, 2024 9.520 9.340 9.340 9.340 5,065,692 -0.42(-4.30%)
Mar 27, 2024 10.39 10.40 9.740 9.760 7,658,050 -0.75(-7.14%)
Mar 26, 2024 10.08 10.52 10.07 10.51 2,682,736 +0.01(+0.10%)
Mar 25, 2024 10.54 10.54 10.12 10.50 3,351,917 -0.18(-1.69%)
Mar 22, 2024 10.57 10.69 10.38 10.68 4,181,793 +0.28(+2.69%)
Mar 21, 2024 10.02 10.42 9.831 10.40 3,999,191 +0.18(+1.76%)
Mar 20, 2024 11.22 11.23 10.01 10.22 5,139,079 -0.87(-7.84%)
Mar 19, 2024 10.76 11.15 10.76 11.09 3,650,933 +0.45(+4.25%)
Mar 18, 2024 10.59 10.70 10.51 10.64 3,078,979 +0.14(+1.32%)
Mar 15, 2024 10.57 10.71 10.39 10.50 2,985,475 +0.03(+0.28%)
Mar 14, 2024 10.50 10.64 10.38 10.47 3,089,969 +0.22(+2.12%)
Mar 13, 2024 10.63 10.65 10.10 10.25 4,161,025 -0.48(-4.50%)
Mar 12, 2024 10.82 11.01 10.73 10.74 4,174,486 +0.37(+3.62%)
Mar 11, 2024 10.80 10.85 10.22 10.36 4,031,237 -0.36(-3.40%)
Mar 08, 2024 10.58 10.86 10.46 10.73 7,985,368 -0.04(-0.37%)
Mar 07, 2024 10.81 10.93 10.65 10.77 4,854,131 -0.31(-2.76%)
Mar 06, 2024 11.14 11.18 10.76 11.07 7,297,056 -0.39(-3.44%)
Mar 05, 2024 11.24 11.49 11.06 11.47 5,097,721 -0.12(-1.02%)
Mar 04, 2024 12.22 12.34 11.52 11.58 4,928,824 -1.08(-8.56%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.