Direxion Daily Gold Miners Index Bear 2X ETF (DUST)
NYSEARCA: DUST · Real-Time Price · USD
52.86
+4.20 (8.63%)
At close: Apr 28, 2026, 4:00 PM EDT
54.23
+1.37 (2.59%)
Pre-market: Apr 29, 2026, 8:38 AM EDT
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.38 | 53.33 | 50.70 | 52.86 | 52.86 | 8.63% | 678,741 |
| Apr 27, 2026 | 47.93 | 49.07 | 47.70 | 48.66 | 48.66 | 3.62% | 395,827 |
| Apr 24, 2026 | 48.08 | 49.08 | 46.67 | 46.96 | 46.96 | -4.77% | 818,423 |
| Apr 23, 2026 | 47.87 | 51.11 | 47.36 | 49.31 | 49.31 | 5.14% | 807,574 |
| Apr 22, 2026 | 46.28 | 47.26 | 45.51 | 46.90 | 46.90 | -2.86% | 809,299 |
| Apr 21, 2026 | 44.05 | 48.51 | 43.63 | 48.28 | 48.28 | 12.02% | 940,960 |
| Apr 20, 2026 | 42.84 | 43.90 | 42.71 | 43.10 | 43.10 | 2.69% | 493,343 |
| Apr 17, 2026 | 42.42 | 42.79 | 40.17 | 41.97 | 41.97 | -5.64% | 889,223 |
| Apr 16, 2026 | 43.74 | 44.67 | 43.14 | 44.48 | 44.48 | 0.57% | 735,717 |
| Apr 15, 2026 | 42.47 | 44.35 | 42.10 | 44.23 | 44.23 | 5.81% | 636,686 |
| Apr 14, 2026 | 42.35 | 42.89 | 41.08 | 41.80 | 41.80 | -4.00% | 1,257,447 |
| Apr 13, 2026 | 44.20 | 44.78 | 43.15 | 43.54 | 43.54 | 1.16% | 2,094,061 |
| Apr 10, 2026 | 43.46 | 43.54 | 42.24 | 43.04 | 43.04 | -2.00% | 738,983 |
| Apr 9, 2026 | 43.96 | 45.11 | 42.44 | 43.92 | 43.92 | -0.18% | 1,774,156 |
| Apr 8, 2026 | 41.31 | 45.57 | 40.88 | 44.00 | 44.00 | -6.68% | 1,536,618 |
| Apr 7, 2026 | 48.64 | 50.76 | 47.02 | 47.15 | 47.15 | -2.40% | 627,304 |
| Apr 6, 2026 | 47.86 | 48.78 | 46.96 | 48.31 | 48.31 | 1.49% | 739,559 |
| Apr 2, 2026 | 51.88 | 52.02 | 46.34 | 47.60 | 47.60 | 2.85% | 1,691,177 |
| Apr 1, 2026 | 47.58 | 48.98 | 44.33 | 46.28 | 46.28 | -9.22% | 2,185,719 |
| Mar 31, 2026 | 56.04 | 56.17 | 50.82 | 50.98 | 50.98 | -13.77% | 1,428,213 |
| Mar 30, 2026 | 56.66 | 60.50 | 55.44 | 59.12 | 59.12 | -0.29% | 744,015 |
| Mar 27, 2026 | 63.69 | 64.26 | 57.31 | 59.29 | 59.29 | -7.46% | 1,133,635 |
| Mar 26, 2026 | 62.95 | 64.33 | 58.66 | 64.07 | 64.07 | 8.59% | 1,049,004 |
| Mar 25, 2026 | 57.20 | 60.12 | 56.29 | 59.00 | 59.00 | -6.72% | 932,396 |
| Mar 24, 2026 | 65.74 | 67.33 | 62.21 | 63.25 | 63.25 | -1.06% | 780,065 |
| Mar 23, 2026 | 67.30 | 67.84 | 61.35 | 63.93 | 63.16 | -8.19% | 1,374,516 |
| Mar 20, 2026 | 64.57 | 71.87 | 64.57 | 69.63 | 68.79 | 6.89% | 1,075,197 |
| Mar 19, 2026 | 68.12 | 69.21 | 64.65 | 65.14 | 64.36 | 11.77% | 1,656,601 |
| Mar 18, 2026 | 56.35 | 58.83 | 55.96 | 58.28 | 57.58 | 12.55% | 1,138,299 |
| Mar 17, 2026 | 51.06 | 52.63 | 49.52 | 51.78 | 51.16 | 0.76% | 592,814 |
| Mar 16, 2026 | 52.52 | 53.73 | 49.84 | 51.39 | 50.77 | -2.30% | 1,030,952 |
| Mar 13, 2026 | 47.87 | 53.01 | 47.87 | 52.60 | 51.97 | 11.91% | 1,048,306 |
| Mar 12, 2026 | 45.32 | 47.75 | 45.32 | 47.00 | 46.43 | 4.33% | 825,178 |
| Mar 11, 2026 | 44.47 | 46.95 | 44.47 | 45.05 | 44.51 | 3.97% | 933,295 |
| Mar 10, 2026 | 42.74 | 43.63 | 41.32 | 43.33 | 42.81 | -1.92% | 979,707 |
| Mar 9, 2026 | 47.52 | 49.91 | 44.09 | 44.18 | 43.65 | -2.00% | 2,395,679 |
| Mar 6, 2026 | 46.93 | 47.78 | 44.19 | 45.08 | 44.54 | 0.96% | 932,944 |
| Mar 5, 2026 | 42.85 | 46.48 | 42.85 | 44.65 | 44.11 | 7.85% | 1,448,173 |
| Mar 4, 2026 | 39.60 | 42.80 | 39.60 | 41.40 | 40.90 | -1.66% | 8,241,265 |
| Mar 3, 2026 | 40.60 | 43.70 | 40.20 | 42.10 | 41.59 | 17.60% | 13,418,500 |
| Mar 2, 2026 | 34.90 | 38.20 | 34.60 | 35.80 | 35.37 | 1.13% | 11,433,616 |
| Feb 27, 2026 | 35.80 | 36.40 | 35.30 | 35.40 | 34.97 | -3.54% | 10,512,353 |
| Feb 26, 2026 | 39.00 | 39.95 | 36.60 | 36.70 | 36.26 | -4.68% | 8,687,259 |
| Feb 25, 2026 | 37.90 | 38.77 | 37.10 | 38.50 | 38.04 | -1.03% | 6,279,696 |
| Feb 24, 2026 | 41.40 | 41.80 | 38.20 | 38.90 | 38.43 | -0.77% | 6,614,102 |
| Feb 23, 2026 | 41.10 | 41.20 | 38.90 | 39.20 | 38.73 | -7.33% | 7,866,997 |
| Feb 20, 2026 | 44.00 | 45.90 | 42.20 | 42.30 | 41.79 | -3.86% | 7,343,747 |
| Feb 19, 2026 | 45.90 | 46.70 | 43.90 | 44.00 | 43.47 | -3.30% | 8,236,439 |
| Feb 18, 2026 | 46.05 | 46.65 | 44.40 | 45.50 | 44.95 | -4.61% | 9,252,833 |
| Feb 17, 2026 | 48.00 | 50.10 | 46.85 | 47.70 | 47.13 | 7.43% | 6,947,197 |
| Feb 13, 2026 | 47.60 | 48.91 | 44.30 | 44.40 | 43.87 | -11.38% | 7,076,247 |
| Feb 12, 2026 | 44.80 | 50.25 | 44.00 | 50.10 | 49.50 | 14.38% | 7,447,192 |
| Feb 11, 2026 | 44.30 | 46.95 | 43.30 | 43.80 | 43.27 | -5.81% | 6,222,562 |
| Feb 10, 2026 | 47.10 | 47.50 | 45.70 | 46.50 | 45.94 | -0.21% | 4,721,925 |
| Feb 9, 2026 | 51.20 | 51.29 | 46.30 | 46.60 | 46.04 | -11.24% | 5,112,474 |
| Feb 6, 2026 | 55.20 | 55.45 | 51.75 | 52.50 | 51.87 | -10.71% | 6,497,491 |
| Feb 5, 2026 | 56.50 | 58.80 | 53.70 | 58.80 | 58.09 | 12.64% | 6,636,336 |
| Feb 4, 2026 | 49.60 | 56.10 | 49.40 | 52.20 | 51.57 | -0.95% | 6,049,370 |
| Feb 3, 2026 | 50.65 | 55.66 | 50.40 | 52.70 | 52.07 | -8.35% | 10,540,756 |
| Feb 2, 2026 | 57.80 | 60.14 | 54.20 | 57.50 | 56.81 | - | 9,062,808 |
| Jan 30, 2026 | 53.40 | 58.40 | 50.95 | 57.50 | 56.81 | 25.27% | 23,143,603 |
| Jan 29, 2026 | 41.70 | 48.30 | 41.60 | 45.90 | 45.35 | 7.75% | 14,762,189 |
| Jan 28, 2026 | 44.10 | 45.10 | 42.50 | 42.60 | 42.09 | -5.12% | 12,140,666 |
| Jan 27, 2026 | 46.15 | 49.60 | 44.85 | 44.90 | 44.36 | -3.44% | 10,268,293 |
| Jan 26, 2026 | 43.60 | 46.50 | 42.00 | 46.50 | 45.94 | -0.85% | 18,824,379 |
| Jan 23, 2026 | 48.30 | 48.90 | 46.30 | 46.90 | 46.34 | -3.50% | 8,842,781 |
| Jan 22, 2026 | 52.70 | 52.80 | 47.80 | 48.60 | 48.01 | -7.43% | 8,973,218 |
| Jan 21, 2026 | 49.10 | 53.26 | 48.65 | 52.50 | 51.87 | 2.74% | 9,173,514 |
| Jan 20, 2026 | 52.50 | 53.27 | 50.80 | 51.10 | 50.48 | -11.13% | 8,081,638 |
| Jan 16, 2026 | 58.70 | 60.89 | 57.50 | 57.50 | 56.81 | -0.17% | 6,195,282 |
| Jan 15, 2026 | 59.00 | 59.80 | 56.80 | 57.60 | 56.91 | -0.69% | 6,517,426 |
| Jan 14, 2026 | 56.00 | 59.80 | 56.00 | 58.00 | 57.30 | -0.68% | 6,354,698 |
| Jan 13, 2026 | 57.70 | 58.70 | 56.55 | 58.40 | 57.70 | -1.85% | 6,600,405 |
| Jan 12, 2026 | 60.10 | 60.23 | 57.60 | 59.50 | 58.78 | -6.74% | 6,518,326 |
| Jan 9, 2026 | 64.70 | 65.50 | 62.80 | 63.80 | 63.03 | -1.85% | 4,669,054 |
| Jan 8, 2026 | 68.90 | 69.05 | 65.00 | 65.00 | 64.22 | -0.91% | 4,344,679 |
| Jan 7, 2026 | 67.90 | 69.90 | 65.60 | 65.60 | 64.81 | 1.71% | 5,114,488 |
| Jan 6, 2026 | 68.90 | 69.00 | 64.00 | 64.50 | 63.72 | -7.99% | 5,196,316 |
| Jan 5, 2026 | 71.50 | 72.00 | 66.35 | 70.10 | 69.26 | -6.16% | 6,000,798 |
| Jan 2, 2026 | 72.40 | 79.05 | 72.20 | 74.70 | 73.80 | 0.40% | 4,236,590 |
| Dec 31, 2025 | 73.60 | 74.78 | 71.30 | 74.40 | 73.50 | 2.34% | 6,504,527 |
| Dec 30, 2025 | 70.60 | 73.20 | 70.00 | 72.70 | 71.82 | -2.55% | 5,436,972 |
| Dec 29, 2025 | 72.60 | 75.85 | 72.10 | 74.60 | 73.70 | 12.01% | 4,820,569 |
| Dec 26, 2025 | 67.40 | 69.10 | 65.90 | 66.60 | 65.80 | -3.20% | 5,237,244 |
| Dec 24, 2025 | 68.65 | 71.03 | 68.50 | 68.80 | 67.97 | 1.47% | 2,588,711 |
| Dec 23, 2025 | 68.00 | 70.36 | 67.70 | 67.80 | 66.98 | -1.60% | 5,008,347 |
| Dec 22, 2025 | 69.40 | 70.58 | 67.30 | 68.90 | 67.42 | -6.64% | 4,626,625 |
| Dec 19, 2025 | 77.90 | 77.90 | 72.20 | 73.80 | 72.22 | -5.02% | 3,022,886 |
| Dec 18, 2025 | 78.20 | 79.00 | 74.80 | 77.70 | 76.04 | 0.65% | 3,480,312 |
| Dec 17, 2025 | 76.70 | 79.45 | 75.75 | 77.20 | 75.55 | -2.40% | 3,146,023 |
| Dec 16, 2025 | 78.40 | 81.20 | 76.35 | 79.10 | 77.41 | 0.38% | 2,657,590 |
| Dec 15, 2025 | 75.90 | 81.00 | 75.70 | 78.80 | 77.11 | 1.68% | 2,996,120 |
| Dec 12, 2025 | 72.60 | 80.05 | 72.50 | 77.50 | 75.84 | 1.44% | 2,286,162 |
| Dec 11, 2025 | 82.40 | 82.60 | 74.10 | 76.40 | 74.76 | -6.94% | 5,060,345 |
| Dec 10, 2025 | 85.90 | 87.95 | 80.90 | 82.10 | 80.34 | -3.64% | 3,223,210 |
| Dec 9, 2025 | 91.10 | 91.30 | 84.70 | 85.20 | 83.37 | -6.78% | 2,994,487 |
| Dec 8, 2025 | 87.70 | 91.45 | 86.85 | 91.40 | 89.44 | 4.82% | 1,846,793 |
| Dec 5, 2025 | 85.30 | 88.00 | 81.60 | 87.20 | 85.33 | 0.69% | 2,475,942 |
| Dec 4, 2025 | 88.80 | 89.40 | 86.25 | 86.60 | 84.74 | -0.57% | 1,980,836 |
| Dec 3, 2025 | 85.20 | 87.50 | 83.20 | 87.10 | 85.23 | 0.93% | 2,096,199 |