Direxion Daily Gold Miners Index Bear 2x Shares (DUST)
NYSEARCA: DUST · Real-Time Price · USD
44.22
-0.86 (-1.91%)
Mar 9, 2026, 3:40 PM EDT - Market open
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.52 | 49.91 | 46.51 | 46.53 | - | 3.22% | 1,738,437 |
| Mar 6, 2026 | 46.93 | 47.78 | 44.19 | 45.08 | 45.08 | 0.96% | 923,940 |
| Mar 5, 2026 | 42.85 | 46.48 | 42.85 | 44.65 | 44.65 | 7.85% | 1,435,787 |
| Mar 4, 2026 | 39.60 | 42.80 | 39.60 | 41.40 | 41.40 | -1.66% | 8,233,069 |
| Mar 3, 2026 | 40.60 | 43.70 | 40.20 | 42.10 | 42.10 | 17.60% | 13,418,500 |
| Mar 2, 2026 | 34.90 | 38.20 | 34.60 | 35.80 | 35.80 | 1.13% | 11,433,616 |
| Feb 27, 2026 | 35.80 | 36.40 | 35.30 | 35.40 | 35.40 | -3.54% | 10,512,353 |
| Feb 26, 2026 | 39.00 | 39.95 | 36.60 | 36.70 | 36.70 | -4.68% | 8,687,259 |
| Feb 25, 2026 | 37.90 | 38.77 | 37.10 | 38.50 | 38.50 | -1.03% | 6,279,696 |
| Feb 24, 2026 | 41.40 | 41.80 | 38.20 | 38.90 | 38.90 | -0.77% | 6,614,102 |
| Feb 23, 2026 | 41.10 | 41.20 | 38.90 | 39.20 | 39.20 | -7.33% | 7,866,997 |
| Feb 20, 2026 | 44.00 | 45.90 | 42.20 | 42.30 | 42.30 | -3.86% | 7,343,747 |
| Feb 19, 2026 | 45.90 | 46.70 | 43.90 | 44.00 | 44.00 | -3.30% | 8,236,439 |
| Feb 18, 2026 | 46.05 | 46.65 | 44.40 | 45.50 | 45.50 | -4.61% | 9,252,833 |
| Feb 17, 2026 | 48.00 | 50.10 | 46.85 | 47.70 | 47.70 | 7.43% | 6,947,197 |
| Feb 13, 2026 | 47.60 | 48.91 | 44.30 | 44.40 | 44.40 | -11.38% | 7,076,247 |
| Feb 12, 2026 | 44.80 | 50.25 | 44.00 | 50.10 | 50.10 | 14.38% | 7,447,192 |
| Feb 11, 2026 | 44.30 | 46.95 | 43.30 | 43.80 | 43.80 | -5.81% | 6,222,562 |
| Feb 10, 2026 | 47.10 | 47.50 | 45.70 | 46.50 | 46.50 | -0.21% | 4,721,925 |
| Feb 9, 2026 | 51.20 | 51.29 | 46.30 | 46.60 | 46.60 | -11.24% | 5,112,474 |
| Feb 6, 2026 | 55.20 | 55.45 | 51.75 | 52.50 | 52.50 | -10.71% | 6,497,491 |
| Feb 5, 2026 | 56.50 | 58.80 | 53.70 | 58.80 | 58.80 | 12.64% | 6,636,336 |
| Feb 4, 2026 | 49.60 | 56.10 | 49.40 | 52.20 | 52.20 | -0.95% | 6,049,370 |
| Feb 3, 2026 | 50.65 | 55.66 | 50.40 | 52.70 | 52.70 | -8.35% | 10,540,756 |
| Feb 2, 2026 | 57.80 | 60.14 | 54.20 | 57.50 | 57.50 | - | 9,062,808 |
| Jan 30, 2026 | 53.40 | 58.40 | 50.95 | 57.50 | 57.50 | 25.27% | 23,143,603 |
| Jan 29, 2026 | 41.70 | 48.30 | 41.60 | 45.90 | 45.90 | 7.75% | 14,762,189 |
| Jan 28, 2026 | 44.10 | 45.10 | 42.50 | 42.60 | 42.60 | -5.12% | 12,140,666 |
| Jan 27, 2026 | 46.15 | 49.60 | 44.85 | 44.90 | 44.90 | -3.44% | 10,268,293 |
| Jan 26, 2026 | 43.60 | 46.50 | 42.00 | 46.50 | 46.50 | -0.85% | 18,824,379 |
| Jan 23, 2026 | 48.30 | 48.90 | 46.30 | 46.90 | 46.90 | -3.50% | 8,842,781 |
| Jan 22, 2026 | 52.70 | 52.80 | 47.80 | 48.60 | 48.60 | -7.43% | 8,973,218 |
| Jan 21, 2026 | 49.10 | 53.26 | 48.65 | 52.50 | 52.50 | 2.74% | 9,173,514 |
| Jan 20, 2026 | 52.50 | 53.27 | 50.80 | 51.10 | 51.10 | -11.13% | 8,081,638 |
| Jan 16, 2026 | 58.70 | 60.89 | 57.50 | 57.50 | 57.50 | -0.17% | 6,195,282 |
| Jan 15, 2026 | 59.00 | 59.80 | 56.80 | 57.60 | 57.60 | -0.69% | 6,517,426 |
| Jan 14, 2026 | 56.00 | 59.80 | 56.00 | 58.00 | 58.00 | -0.68% | 6,354,698 |
| Jan 13, 2026 | 57.70 | 58.70 | 56.55 | 58.40 | 58.40 | -1.85% | 6,600,405 |
| Jan 12, 2026 | 60.10 | 60.23 | 57.60 | 59.50 | 59.50 | -6.74% | 6,518,326 |
| Jan 9, 2026 | 64.70 | 65.50 | 62.80 | 63.80 | 63.80 | -1.85% | 4,669,054 |
| Jan 8, 2026 | 68.90 | 69.05 | 65.00 | 65.00 | 65.00 | -0.91% | 4,344,679 |
| Jan 7, 2026 | 67.90 | 69.90 | 65.60 | 65.60 | 65.60 | 1.71% | 5,114,488 |
| Jan 6, 2026 | 68.90 | 69.00 | 64.00 | 64.50 | 64.50 | -7.99% | 5,196,316 |
| Jan 5, 2026 | 71.50 | 72.00 | 66.35 | 70.10 | 70.10 | -6.16% | 6,000,798 |
| Jan 2, 2026 | 72.40 | 79.05 | 72.20 | 74.70 | 74.70 | 0.40% | 4,236,590 |
| Dec 31, 2025 | 73.60 | 74.78 | 71.30 | 74.40 | 74.40 | 2.34% | 6,504,527 |
| Dec 30, 2025 | 70.60 | 73.20 | 70.00 | 72.70 | 72.70 | -2.55% | 5,436,972 |
| Dec 29, 2025 | 72.60 | 75.85 | 72.10 | 74.60 | 74.60 | 12.01% | 4,820,569 |
| Dec 26, 2025 | 67.40 | 69.10 | 65.90 | 66.60 | 66.60 | -3.20% | 5,237,244 |
| Dec 24, 2025 | 68.65 | 71.03 | 68.50 | 68.80 | 68.80 | 1.47% | 2,588,711 |
| Dec 23, 2025 | 68.00 | 70.36 | 67.70 | 67.80 | 67.80 | -1.60% | 5,008,347 |
| Dec 22, 2025 | 69.40 | 70.58 | 67.30 | 68.90 | 68.25 | -6.64% | 4,626,625 |
| Dec 19, 2025 | 77.90 | 77.90 | 72.20 | 73.80 | 73.10 | -5.02% | 3,022,886 |
| Dec 18, 2025 | 78.20 | 79.00 | 74.80 | 77.70 | 76.96 | 0.65% | 3,480,312 |
| Dec 17, 2025 | 76.70 | 79.45 | 75.75 | 77.20 | 76.47 | -2.40% | 3,146,023 |
| Dec 16, 2025 | 78.40 | 81.20 | 76.35 | 79.10 | 78.35 | 0.38% | 2,657,590 |
| Dec 15, 2025 | 75.90 | 81.00 | 75.70 | 78.80 | 78.05 | 1.68% | 2,996,120 |
| Dec 12, 2025 | 72.60 | 80.05 | 72.50 | 77.50 | 76.76 | 1.44% | 2,286,162 |
| Dec 11, 2025 | 82.40 | 82.60 | 74.10 | 76.40 | 75.67 | -6.94% | 5,060,345 |
| Dec 10, 2025 | 85.90 | 87.95 | 80.90 | 82.10 | 81.32 | -3.64% | 3,223,210 |
| Dec 9, 2025 | 91.10 | 91.30 | 84.70 | 85.20 | 84.39 | -6.78% | 2,994,487 |
| Dec 8, 2025 | 87.70 | 91.45 | 86.85 | 91.40 | 90.53 | 4.82% | 1,846,793 |
| Dec 5, 2025 | 85.30 | 88.00 | 81.60 | 87.20 | 86.37 | 0.69% | 2,475,942 |
| Dec 4, 2025 | 88.80 | 89.40 | 86.25 | 86.60 | 85.78 | -0.57% | 1,980,836 |
| Dec 3, 2025 | 85.20 | 87.50 | 83.20 | 87.10 | 86.27 | 0.93% | 2,096,199 |
| Dec 2, 2025 | 84.30 | 90.69 | 83.20 | 86.30 | 85.48 | 3.35% | 2,046,903 |
| Dec 1, 2025 | 81.30 | 85.00 | 81.20 | 83.50 | 82.71 | 0.72% | 2,229,902 |
| Nov 28, 2025 | 84.45 | 85.80 | 82.68 | 82.90 | 82.11 | -4.05% | 928,471 |
| Nov 26, 2025 | 93.60 | 93.60 | 85.55 | 86.40 | 85.58 | -9.43% | 1,623,270 |
| Nov 25, 2025 | 96.40 | 97.50 | 93.60 | 95.40 | 94.49 | 0.21% | 1,151,464 |
| Nov 24, 2025 | 106.30 | 106.30 | 95.10 | 95.20 | 94.30 | -11.19% | 1,573,962 |
| Nov 21, 2025 | 109.10 | 110.90 | 104.30 | 107.20 | 106.18 | -1.74% | 2,153,905 |
| Nov 20, 2025 | 99.50 | 109.41 | 96.84 | 109.10 | 108.06 | 8.67% | 1,737,865 |
| Nov 19, 2025 | 98.90 | 102.75 | 95.50 | 100.40 | 99.45 | -1.76% | 1,309,616 |
| Nov 18, 2025 | 102.20 | 105.75 | 100.00 | 102.20 | 101.23 | -2.01% | 1,559,275 |
| Nov 17, 2025 | 102.40 | 106.20 | 98.85 | 104.30 | 103.31 | 3.27% | 2,079,921 |
| Nov 14, 2025 | 108.10 | 108.30 | 99.08 | 101.00 | 100.04 | 2.33% | 1,958,009 |
| Nov 13, 2025 | 93.00 | 100.10 | 92.30 | 98.70 | 97.76 | 5.67% | 2,032,684 |
| Nov 12, 2025 | 99.90 | 101.10 | 91.50 | 93.40 | 92.51 | -6.69% | 2,162,627 |
| Nov 11, 2025 | 100.40 | 104.70 | 99.85 | 100.10 | 99.15 | -1.77% | 1,537,722 |
| Nov 10, 2025 | 104.20 | 106.10 | 100.50 | 101.90 | 100.93 | -9.74% | 1,879,703 |
| Nov 7, 2025 | 116.10 | 119.35 | 112.50 | 112.90 | 111.83 | -4.32% | 1,257,156 |
| Nov 6, 2025 | 117.00 | 118.50 | 111.85 | 118.00 | 116.88 | -0.67% | 1,692,347 |
| Nov 5, 2025 | 121.40 | 123.10 | 117.80 | 118.80 | 117.67 | -6.75% | 1,628,460 |
| Nov 4, 2025 | 124.20 | 127.85 | 123.15 | 127.40 | 126.19 | 8.33% | 1,614,816 |
| Nov 3, 2025 | 116.40 | 119.40 | 114.00 | 117.60 | 116.48 | 2.17% | 1,124,978 |
| Oct 31, 2025 | 112.30 | 117.70 | 112.30 | 115.10 | 114.01 | 2.40% | 1,370,359 |
| Oct 30, 2025 | 118.70 | 120.40 | 111.80 | 112.40 | 111.33 | -4.99% | 1,295,327 |
| Oct 29, 2025 | 112.10 | 119.60 | 112.00 | 118.30 | 117.18 | -0.17% | 2,254,540 |
| Oct 28, 2025 | 127.10 | 127.60 | 117.75 | 118.50 | 117.38 | -3.34% | 2,851,934 |
| Oct 27, 2025 | 121.30 | 127.90 | 117.90 | 122.60 | 121.44 | 8.40% | 2,660,051 |
| Oct 24, 2025 | 114.30 | 115.35 | 109.70 | 113.10 | 112.03 | 2.54% | 3,301,922 |
| Oct 23, 2025 | 108.30 | 111.00 | 107.50 | 110.30 | 109.25 | -2.65% | 1,821,875 |
| Oct 22, 2025 | 120.80 | 121.05 | 111.70 | 113.30 | 112.22 | -0.09% | 2,711,386 |
| Oct 21, 2025 | 108.70 | 114.90 | 108.00 | 113.40 | 112.32 | 19.12% | 3,890,331 |
| Oct 20, 2025 | 96.00 | 98.70 | 93.70 | 95.20 | 94.30 | -4.80% | 2,521,294 |
| Oct 17, 2025 | 91.90 | 102.70 | 91.70 | 100.00 | 99.05 | 14.42% | 4,309,102 |
| Oct 16, 2025 | 92.40 | 93.80 | 86.10 | 87.40 | 86.57 | -7.61% | 3,280,783 |
| Oct 15, 2025 | 99.30 | 100.18 | 93.60 | 94.60 | 93.70 | -7.44% | 2,773,797 |
| Oct 14, 2025 | 103.40 | 104.30 | 99.80 | 102.20 | 101.23 | 2.40% | 1,953,202 |