Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
29.31
-0.27 (-0.91%)
Mar 6, 2026, 1:33 PM EST - Market open
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.98 | 31.74 | 29.13 | 29.70 | - | 0.41% | 339,363 |
| Mar 5, 2026 | 28.07 | 30.69 | 28.07 | 29.58 | 29.58 | 8.75% | 948,887 |
| Mar 4, 2026 | 26.00 | 28.20 | 25.80 | 27.20 | 27.20 | -2.16% | 3,277,668 |
| Mar 3, 2026 | 26.80 | 29.00 | 26.80 | 27.80 | 27.80 | 17.80% | 4,711,123 |
| Mar 2, 2026 | 23.00 | 25.20 | 22.80 | 23.60 | 23.60 | 1.72% | 3,446,303 |
| Feb 27, 2026 | 23.80 | 24.40 | 23.20 | 23.20 | 23.20 | -4.13% | 1,557,136 |
| Feb 26, 2026 | 26.20 | 27.00 | 24.20 | 24.20 | 24.20 | -7.63% | 1,534,554 |
| Feb 25, 2026 | 25.60 | 26.40 | 25.00 | 26.20 | 26.20 | - | 1,692,027 |
| Feb 24, 2026 | 28.20 | 28.40 | 25.80 | 26.20 | 26.20 | -1.50% | 1,049,744 |
| Feb 23, 2026 | 27.60 | 27.60 | 26.00 | 26.60 | 26.60 | -5.67% | 2,562,621 |
| Feb 20, 2026 | 29.80 | 31.20 | 28.20 | 28.20 | 28.20 | -6.62% | 2,067,967 |
| Feb 19, 2026 | 32.20 | 32.65 | 30.00 | 30.20 | 30.20 | -5.63% | 1,907,556 |
| Feb 18, 2026 | 32.20 | 32.80 | 31.20 | 32.00 | 32.00 | -4.19% | 1,671,880 |
| Feb 17, 2026 | 33.40 | 35.40 | 32.80 | 33.40 | 33.40 | 7.74% | 1,672,543 |
| Feb 13, 2026 | 33.00 | 33.91 | 30.80 | 31.00 | 31.00 | -11.93% | 2,432,753 |
| Feb 12, 2026 | 30.80 | 35.20 | 30.40 | 35.20 | 35.20 | 17.33% | 3,309,027 |
| Feb 11, 2026 | 30.20 | 32.40 | 29.60 | 30.00 | 30.00 | -6.83% | 2,140,307 |
| Feb 10, 2026 | 32.20 | 32.80 | 31.60 | 32.20 | 32.20 | 1.26% | 1,363,057 |
| Feb 9, 2026 | 35.20 | 35.40 | 31.80 | 31.80 | 31.80 | -13.59% | 1,568,087 |
| Feb 6, 2026 | 39.20 | 39.30 | 36.40 | 36.80 | 36.80 | -11.96% | 1,873,883 |
| Feb 5, 2026 | 40.20 | 41.80 | 38.10 | 41.80 | 41.80 | 14.21% | 3,380,590 |
| Feb 4, 2026 | 34.80 | 39.60 | 34.70 | 36.60 | 36.60 | - | 2,899,487 |
| Feb 3, 2026 | 35.40 | 39.20 | 35.20 | 36.60 | 36.60 | -9.41% | 3,467,006 |
| Feb 2, 2026 | 40.40 | 42.60 | 38.00 | 40.40 | 40.40 | - | 5,276,313 |
| Jan 30, 2026 | 37.80 | 41.40 | 35.60 | 40.40 | 40.40 | 27.04% | 6,196,896 |
| Jan 29, 2026 | 28.60 | 33.60 | 28.60 | 31.80 | 31.80 | 8.16% | 5,092,704 |
| Jan 28, 2026 | 30.00 | 31.20 | 29.00 | 29.40 | 29.40 | -2.65% | 2,322,742 |
| Jan 27, 2026 | 31.80 | 34.00 | 30.20 | 30.20 | 30.20 | -5.03% | 2,439,291 |
| Jan 26, 2026 | 29.00 | 31.80 | 28.40 | 31.80 | 31.80 | 1.27% | 3,312,845 |
| Jan 23, 2026 | 32.40 | 33.00 | 31.00 | 31.40 | 31.40 | -4.27% | 1,558,000 |
| Jan 22, 2026 | 36.80 | 36.80 | 32.20 | 32.80 | 32.80 | -11.35% | 2,519,653 |
| Jan 21, 2026 | 34.60 | 37.80 | 34.40 | 37.00 | 37.00 | 2.78% | 2,694,362 |
| Jan 20, 2026 | 37.80 | 38.20 | 35.80 | 36.00 | 36.00 | -12.20% | 2,593,503 |
| Jan 16, 2026 | 42.40 | 44.38 | 41.00 | 41.00 | 41.00 | -1.44% | 2,768,624 |
| Jan 15, 2026 | 43.00 | 44.00 | 41.20 | 41.60 | 41.60 | -1.42% | 2,284,478 |
| Jan 14, 2026 | 40.60 | 43.40 | 40.41 | 42.20 | 42.20 | -0.94% | 2,968,537 |
| Jan 13, 2026 | 41.00 | 42.60 | 40.20 | 42.60 | 42.60 | 0.95% | 1,764,150 |
| Jan 12, 2026 | 43.00 | 43.40 | 40.90 | 42.20 | 42.20 | -7.46% | 2,426,000 |
| Jan 9, 2026 | 46.20 | 46.80 | 44.80 | 45.60 | 45.60 | -1.30% | 2,709,085 |
| Jan 8, 2026 | 49.00 | 49.31 | 46.20 | 46.20 | 46.20 | -1.28% | 2,448,852 |
| Jan 7, 2026 | 48.20 | 50.20 | 46.80 | 46.80 | 46.80 | 2.63% | 2,297,240 |
| Jan 6, 2026 | 48.40 | 48.80 | 45.60 | 45.60 | 45.60 | -7.69% | 2,068,384 |
| Jan 5, 2026 | 50.60 | 51.20 | 46.40 | 49.40 | 49.40 | -6.79% | 2,837,261 |
| Jan 2, 2026 | 50.40 | 56.20 | 50.20 | 53.00 | 53.00 | 0.76% | 2,476,792 |
| Dec 31, 2025 | 52.00 | 52.80 | 50.10 | 52.60 | 52.60 | 2.73% | 2,131,203 |
| Dec 30, 2025 | 49.80 | 51.60 | 49.00 | 51.20 | 51.20 | -2.66% | 2,148,597 |
| Dec 29, 2025 | 51.80 | 53.60 | 51.00 | 52.60 | 52.60 | 12.39% | 2,826,493 |
| Dec 26, 2025 | 47.20 | 48.79 | 46.20 | 46.80 | 46.80 | -3.70% | 2,220,418 |
| Dec 24, 2025 | 48.60 | 50.60 | 48.40 | 48.60 | 48.60 | 1.67% | 1,266,319 |
| Dec 23, 2025 | 47.60 | 49.80 | 47.60 | 47.80 | 47.80 | -1.65% | 1,628,696 |
| Dec 22, 2025 | 49.20 | 50.00 | 47.20 | 48.60 | 48.15 | -7.95% | 1,709,755 |
| Dec 19, 2025 | 55.80 | 55.80 | 51.60 | 52.80 | 52.31 | -6.38% | 2,111,206 |
| Dec 18, 2025 | 56.00 | 57.00 | 53.60 | 56.40 | 55.88 | 1.44% | 3,556,784 |
| Dec 17, 2025 | 55.20 | 57.30 | 54.40 | 55.60 | 55.09 | -2.80% | 2,897,608 |
| Dec 16, 2025 | 57.40 | 59.09 | 55.40 | 57.20 | 56.67 | -0.69% | 2,152,936 |
| Dec 15, 2025 | 54.60 | 59.60 | 54.60 | 57.60 | 57.07 | 2.86% | 2,481,395 |
| Dec 12, 2025 | 52.60 | 58.40 | 52.20 | 56.00 | 55.48 | 0.72% | 3,308,642 |
| Dec 11, 2025 | 60.00 | 60.00 | 53.60 | 55.60 | 55.09 | -6.71% | 2,966,257 |
| Dec 10, 2025 | 62.40 | 64.60 | 58.80 | 59.60 | 59.05 | -3.87% | 2,473,030 |
| Dec 9, 2025 | 67.60 | 67.60 | 61.60 | 62.00 | 61.43 | -8.28% | 2,041,368 |
| Dec 8, 2025 | 65.00 | 67.80 | 64.50 | 67.60 | 66.98 | 3.68% | 1,828,473 |
| Dec 5, 2025 | 63.20 | 65.60 | 60.40 | 65.20 | 64.60 | 0.93% | 2,393,307 |
| Dec 4, 2025 | 66.20 | 67.00 | 64.40 | 64.60 | 64.00 | -0.62% | 1,368,852 |
| Dec 3, 2025 | 63.20 | 65.20 | 61.80 | 65.00 | 64.40 | 1.56% | 1,796,695 |
| Dec 2, 2025 | 63.00 | 68.00 | 62.50 | 64.00 | 63.41 | 1.59% | 2,022,260 |
| Dec 1, 2025 | 60.80 | 64.10 | 60.60 | 63.00 | 62.42 | 1.61% | 2,022,029 |
| Nov 28, 2025 | 65.20 | 65.70 | 61.80 | 62.00 | 61.43 | -7.74% | 633,646 |
| Nov 26, 2025 | 73.00 | 73.40 | 67.00 | 67.20 | 66.58 | -9.92% | 952,006 |
| Nov 25, 2025 | 75.60 | 76.20 | 72.50 | 74.60 | 73.91 | -0.53% | 1,051,020 |
| Nov 24, 2025 | 84.20 | 84.60 | 75.00 | 75.00 | 74.31 | -12.38% | 994,261 |
| Nov 21, 2025 | 86.20 | 88.00 | 82.30 | 85.60 | 84.81 | -0.70% | 1,555,136 |
| Nov 20, 2025 | 78.60 | 86.80 | 76.00 | 86.20 | 85.40 | 8.29% | 2,234,836 |
| Nov 19, 2025 | 78.00 | 81.50 | 74.80 | 79.60 | 78.87 | -1.73% | 1,463,458 |
| Nov 18, 2025 | 80.80 | 83.90 | 79.10 | 81.00 | 80.25 | -1.46% | 1,910,604 |
| Nov 17, 2025 | 80.60 | 84.40 | 78.30 | 82.20 | 81.44 | 3.01% | 2,377,603 |
| Nov 14, 2025 | 85.60 | 86.00 | 78.41 | 79.80 | 79.06 | 2.31% | 2,272,205 |
| Nov 13, 2025 | 73.20 | 79.30 | 72.40 | 78.00 | 77.28 | 5.69% | 1,658,437 |
| Nov 12, 2025 | 79.00 | 80.40 | 72.20 | 73.80 | 73.12 | -7.29% | 1,785,688 |
| Nov 11, 2025 | 79.00 | 82.94 | 78.80 | 79.60 | 78.87 | -0.75% | 1,527,727 |
| Nov 10, 2025 | 82.80 | 83.60 | 78.60 | 80.20 | 79.46 | -9.89% | 1,922,725 |
| Nov 7, 2025 | 93.00 | 95.06 | 88.70 | 89.00 | 88.18 | -5.72% | 1,487,096 |
| Nov 6, 2025 | 92.80 | 94.80 | 88.34 | 94.40 | 93.53 | -0.84% | 1,835,823 |
| Nov 5, 2025 | 96.80 | 99.00 | 94.40 | 95.20 | 94.32 | -5.56% | 1,622,078 |
| Nov 4, 2025 | 97.00 | 101.00 | 96.20 | 100.80 | 99.87 | 9.80% | 1,887,456 |
| Nov 3, 2025 | 89.40 | 93.20 | 87.60 | 91.80 | 90.95 | 3.85% | 1,796,703 |
| Oct 31, 2025 | 86.60 | 91.10 | 86.60 | 88.40 | 87.58 | 2.08% | 1,728,651 |
| Oct 30, 2025 | 91.20 | 92.40 | 86.00 | 86.60 | 85.80 | -4.20% | 1,674,247 |
| Oct 29, 2025 | 84.40 | 91.40 | 84.40 | 90.40 | 89.57 | 0.67% | 2,340,346 |
| Oct 28, 2025 | 97.20 | 98.00 | 89.40 | 89.80 | 88.97 | -3.44% | 2,260,401 |
| Oct 27, 2025 | 92.20 | 98.20 | 89.70 | 93.00 | 92.14 | 6.90% | 2,448,905 |
| Oct 24, 2025 | 87.00 | 87.40 | 83.60 | 87.00 | 86.20 | 2.84% | 1,905,149 |
| Oct 23, 2025 | 81.60 | 85.40 | 81.40 | 84.60 | 83.82 | -1.86% | 2,191,769 |
| Oct 22, 2025 | 91.80 | 92.19 | 85.20 | 86.20 | 85.40 | - | 2,578,527 |
| Oct 21, 2025 | 82.00 | 87.90 | 81.82 | 86.20 | 85.40 | 20.39% | 2,513,458 |
| Oct 20, 2025 | 71.00 | 74.40 | 70.20 | 71.60 | 70.94 | -5.79% | 2,037,240 |
| Oct 17, 2025 | 70.60 | 78.00 | 69.60 | 76.00 | 75.30 | 15.85% | 3,653,142 |
| Oct 16, 2025 | 68.40 | 69.80 | 64.80 | 65.60 | 64.99 | -6.02% | 2,304,151 |
| Oct 15, 2025 | 73.80 | 74.36 | 68.80 | 69.80 | 69.16 | -9.59% | 1,984,036 |
| Oct 14, 2025 | 77.60 | 78.18 | 74.60 | 77.20 | 76.49 | 3.21% | 1,354,079 |
| Oct 13, 2025 | 77.80 | 78.10 | 74.20 | 74.80 | 74.11 | -10.74% | 1,670,171 |