Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEARCA: JDST · Real-Time Price · USD
3.260
+0.030 (0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.16 | 3.28 | 3.02 | 3.26 | 3.26 | 0.93% | 47,836,467 |
| Dec 4, 2025 | 3.31 | 3.35 | 3.22 | 3.23 | 3.23 | -0.62% | 27,377,054 |
| Dec 3, 2025 | 3.16 | 3.26 | 3.09 | 3.25 | 3.25 | 1.56% | 35,903,987 |
| Dec 2, 2025 | 3.15 | 3.40 | 3.13 | 3.20 | 3.20 | 1.59% | 40,445,202 |
| Dec 1, 2025 | 3.04 | 3.21 | 3.03 | 3.15 | 3.15 | 1.61% | 40,251,713 |
| Nov 28, 2025 | 3.26 | 3.29 | 3.09 | 3.10 | 3.10 | -7.74% | 12,599,810 |
| Nov 26, 2025 | 3.65 | 3.67 | 3.35 | 3.36 | 3.36 | -9.92% | 18,961,477 |
| Nov 25, 2025 | 3.78 | 3.81 | 3.63 | 3.73 | 3.73 | -0.53% | 21,003,671 |
| Nov 24, 2025 | 4.21 | 4.23 | 3.75 | 3.75 | 3.75 | -12.38% | 19,885,228 |
| Nov 21, 2025 | 4.31 | 4.40 | 4.12 | 4.28 | 4.28 | -0.70% | 31,014,065 |
| Nov 20, 2025 | 3.93 | 4.34 | 3.80 | 4.31 | 4.31 | 8.29% | 44,682,292 |
| Nov 19, 2025 | 3.90 | 4.08 | 3.74 | 3.98 | 3.98 | -1.73% | 29,269,174 |
| Nov 18, 2025 | 4.04 | 4.20 | 3.96 | 4.05 | 4.05 | -1.46% | 38,212,091 |
| Nov 17, 2025 | 4.03 | 4.22 | 3.92 | 4.11 | 4.11 | 3.01% | 47,552,070 |
| Nov 14, 2025 | 4.28 | 4.30 | 3.92 | 3.99 | 3.99 | 2.31% | 45,444,111 |
| Nov 13, 2025 | 3.66 | 3.97 | 3.62 | 3.90 | 3.90 | 5.69% | 33,168,758 |
| Nov 12, 2025 | 3.95 | 4.02 | 3.61 | 3.69 | 3.69 | -7.29% | 35,713,777 |
| Nov 11, 2025 | 3.95 | 4.15 | 3.94 | 3.98 | 3.98 | -0.75% | 30,554,551 |
| Nov 10, 2025 | 4.14 | 4.18 | 3.93 | 4.01 | 4.01 | -9.89% | 38,454,513 |
| Nov 7, 2025 | 4.65 | 4.75 | 4.44 | 4.45 | 4.45 | -5.72% | 29,741,927 |
| Nov 6, 2025 | 4.64 | 4.74 | 4.42 | 4.72 | 4.72 | -0.84% | 36,716,465 |
| Nov 5, 2025 | 4.84 | 4.95 | 4.72 | 4.76 | 4.76 | -5.56% | 32,441,561 |
| Nov 4, 2025 | 4.85 | 5.05 | 4.81 | 5.04 | 5.04 | 9.80% | 37,749,123 |
| Nov 3, 2025 | 4.47 | 4.66 | 4.38 | 4.59 | 4.59 | 3.85% | 35,934,065 |
| Oct 31, 2025 | 4.33 | 4.56 | 4.33 | 4.42 | 4.42 | 2.08% | 34,573,020 |
| Oct 30, 2025 | 4.56 | 4.62 | 4.30 | 4.33 | 4.33 | -4.20% | 33,484,952 |
| Oct 29, 2025 | 4.22 | 4.57 | 4.22 | 4.52 | 4.52 | 0.67% | 46,806,928 |
| Oct 28, 2025 | 4.86 | 4.90 | 4.47 | 4.49 | 4.49 | -3.44% | 45,208,031 |
| Oct 27, 2025 | 4.61 | 4.91 | 4.49 | 4.65 | 4.65 | 6.90% | 48,978,117 |
| Oct 24, 2025 | 4.35 | 4.37 | 4.18 | 4.35 | 4.35 | 2.84% | 38,102,995 |
| Oct 23, 2025 | 4.08 | 4.27 | 4.07 | 4.23 | 4.23 | -1.86% | 43,835,387 |
| Oct 22, 2025 | 4.59 | 4.61 | 4.26 | 4.31 | 4.31 | - | 51,570,559 |
| Oct 21, 2025 | 4.10 | 4.40 | 4.09 | 4.31 | 4.31 | 20.39% | 50,269,164 |
| Oct 20, 2025 | 3.55 | 3.72 | 3.51 | 3.58 | 3.58 | -5.79% | 40,744,811 |
| Oct 17, 2025 | 3.53 | 3.90 | 3.48 | 3.80 | 3.80 | 15.85% | 73,062,850 |
| Oct 16, 2025 | 3.42 | 3.49 | 3.24 | 3.28 | 3.28 | -6.02% | 46,083,037 |
| Oct 15, 2025 | 3.69 | 3.72 | 3.44 | 3.49 | 3.49 | -9.59% | 39,680,732 |
| Oct 14, 2025 | 3.88 | 3.91 | 3.73 | 3.86 | 3.86 | 3.21% | 27,081,584 |
| Oct 13, 2025 | 3.89 | 3.91 | 3.71 | 3.74 | 3.74 | -10.74% | 33,403,429 |
| Oct 10, 2025 | 4.13 | 4.29 | 4.06 | 4.19 | 4.19 | 0.24% | 37,293,028 |
| Oct 9, 2025 | 3.78 | 4.29 | 3.78 | 4.18 | 4.18 | 9.71% | 52,365,012 |
| Oct 8, 2025 | 3.97 | 4.04 | 3.80 | 3.81 | 3.81 | -8.19% | 30,128,591 |
| Oct 7, 2025 | 4.01 | 4.20 | 4.00 | 4.15 | 4.15 | 3.23% | 31,299,538 |
| Oct 6, 2025 | 4.12 | 4.15 | 3.88 | 4.02 | 4.02 | -5.41% | 36,716,051 |
| Oct 3, 2025 | 4.22 | 4.32 | 4.15 | 4.25 | 4.25 | -0.23% | 28,746,809 |
| Oct 2, 2025 | 4.13 | 4.59 | 4.11 | 4.26 | 4.26 | 0.95% | 28,312,935 |
| Oct 1, 2025 | 4.19 | 4.31 | 4.11 | 4.22 | 4.22 | -1.86% | 26,428,977 |
| Sep 30, 2025 | 4.50 | 4.52 | 4.19 | 4.30 | 4.30 | -1.38% | 29,521,600 |
| Sep 29, 2025 | 4.30 | 4.41 | 4.25 | 4.36 | 4.36 | -4.39% | 28,449,143 |
| Sep 26, 2025 | 4.68 | 4.76 | 4.50 | 4.56 | 4.56 | -4.80% | 18,038,870 |
| Sep 25, 2025 | 4.90 | 4.92 | 4.78 | 4.79 | 4.79 | -2.24% | 19,554,209 |
| Sep 24, 2025 | 4.70 | 4.92 | 4.63 | 4.90 | 4.90 | 4.26% | 17,702,558 |
| Sep 23, 2025 | 4.54 | 4.73 | 4.52 | 4.70 | 4.70 | -0.63% | 19,040,423 |
| Sep 22, 2025 | 4.82 | 4.98 | 4.72 | 4.73 | 4.67 | -7.25% | 15,005,907 |
| Sep 19, 2025 | 5.59 | 5.61 | 5.05 | 5.10 | 5.04 | -9.73% | 18,842,326 |
| Sep 18, 2025 | 5.67 | 5.90 | 5.64 | 5.65 | 5.58 | 0.18% | 18,962,683 |
| Sep 17, 2025 | 5.65 | 5.75 | 5.33 | 5.64 | 5.57 | 3.11% | 22,574,746 |
| Sep 16, 2025 | 5.14 | 5.53 | 5.14 | 5.47 | 5.40 | 5.60% | 15,356,088 |
| Sep 15, 2025 | 5.41 | 5.42 | 5.06 | 5.18 | 5.12 | -3.36% | 23,685,662 |
| Sep 12, 2025 | 5.29 | 5.42 | 5.26 | 5.36 | 5.29 | 0.19% | 18,155,690 |
| Sep 11, 2025 | 5.58 | 5.62 | 5.33 | 5.35 | 5.28 | -4.46% | 16,334,266 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.59 | 5.60 | 5.53 | -5.88% | 28,420,835 |
| Sep 9, 2025 | 5.74 | 6.01 | 5.70 | 5.95 | 5.88 | 1.88% | 15,368,580 |
| Sep 8, 2025 | 5.81 | 5.95 | 5.76 | 5.84 | 5.77 | -3.31% | 15,104,153 |
| Sep 5, 2025 | 6.07 | 6.22 | 5.93 | 6.04 | 5.96 | -5.48% | 15,329,246 |
| Sep 4, 2025 | 6.33 | 6.46 | 6.24 | 6.39 | 6.31 | 2.73% | 12,737,553 |
| Sep 3, 2025 | 6.13 | 6.32 | 6.06 | 6.22 | 6.14 | -2.05% | 12,182,858 |
| Sep 2, 2025 | 6.49 | 6.82 | 6.28 | 6.35 | 6.27 | -7.16% | 12,743,034 |
| Aug 29, 2025 | 7.38 | 7.38 | 6.83 | 6.84 | 6.75 | -7.44% | 15,259,442 |
| Aug 28, 2025 | 7.29 | 7.50 | 7.29 | 7.39 | 7.30 | 1.37% | 8,685,092 |
| Aug 27, 2025 | 7.44 | 7.59 | 7.23 | 7.29 | 7.20 | -0.14% | 8,302,028 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.29 | 7.30 | 7.21 | -3.82% | 9,494,591 |
| Aug 25, 2025 | 7.60 | 7.64 | 7.48 | 7.59 | 7.50 | 0.53% | 8,010,741 |
| Aug 22, 2025 | 8.00 | 8.09 | 7.41 | 7.55 | 7.46 | -3.94% | 10,377,568 |
| Aug 21, 2025 | 8.24 | 8.25 | 7.77 | 7.86 | 7.76 | -3.68% | 9,191,605 |
| Aug 20, 2025 | 8.41 | 8.47 | 8.15 | 8.16 | 8.06 | -5.99% | 9,742,943 |
| Aug 19, 2025 | 8.21 | 8.68 | 8.17 | 8.68 | 8.57 | 6.63% | 9,101,112 |
| Aug 18, 2025 | 8.13 | 8.33 | 8.07 | 8.14 | 8.04 | 0.87% | 6,524,972 |
| Aug 15, 2025 | 8.24 | 8.38 | 8.01 | 8.07 | 7.97 | -3.12% | 6,121,830 |
| Aug 14, 2025 | 8.40 | 8.42 | 8.08 | 8.33 | 8.23 | 0.85% | 10,293,095 |
| Aug 13, 2025 | 8.15 | 8.33 | 8.06 | 8.26 | 8.16 | -0.36% | 8,767,657 |
| Aug 12, 2025 | 8.47 | 8.58 | 8.29 | 8.29 | 8.19 | -2.70% | 6,514,061 |
| Aug 11, 2025 | 8.82 | 8.97 | 8.44 | 8.52 | 8.41 | 0.71% | 7,639,822 |
| Aug 8, 2025 | 8.31 | 8.53 | 8.24 | 8.46 | 8.35 | 0.24% | 11,068,091 |
| Aug 7, 2025 | 8.53 | 8.55 | 8.26 | 8.44 | 8.34 | -2.76% | 6,472,802 |
| Aug 6, 2025 | 9.14 | 9.14 | 8.68 | 8.68 | 8.57 | -4.82% | 5,653,683 |
| Aug 5, 2025 | 9.77 | 9.83 | 9.09 | 9.12 | 9.01 | -5.88% | 6,059,394 |
| Aug 4, 2025 | 10.11 | 10.12 | 9.63 | 9.69 | 9.57 | -7.80% | 3,898,528 |
| Aug 1, 2025 | 10.25 | 10.68 | 10.20 | 10.51 | 10.38 | -2.32% | 10,476,775 |
| Jul 31, 2025 | 10.51 | 10.87 | 10.46 | 10.76 | 10.63 | 1.61% | 5,793,922 |
| Jul 30, 2025 | 10.37 | 10.70 | 10.15 | 10.59 | 10.46 | 5.48% | 7,342,733 |
| Jul 29, 2025 | 10.17 | 10.25 | 9.96 | 10.04 | 9.92 | -1.28% | 6,734,130 |
| Jul 28, 2025 | 9.96 | 10.34 | 9.93 | 10.17 | 10.04 | 5.06% | 5,691,788 |
| Jul 25, 2025 | 9.81 | 10.04 | 9.66 | 9.68 | 9.56 | 1.26% | 7,932,409 |
| Jul 24, 2025 | 9.58 | 9.76 | 9.37 | 9.56 | 9.44 | 2.58% | 8,015,351 |
| Jul 23, 2025 | 9.12 | 9.47 | 9.08 | 9.32 | 9.20 | 3.10% | 10,189,221 |
| Jul 22, 2025 | 9.25 | 9.47 | 8.96 | 9.04 | 8.93 | -4.64% | 9,243,115 |
| Jul 21, 2025 | 9.93 | 9.93 | 9.27 | 9.48 | 9.36 | -7.15% | 10,390,396 |
| Jul 18, 2025 | 9.89 | 10.22 | 9.85 | 10.21 | 10.08 | 1.69% | 5,536,795 |
| Jul 17, 2025 | 10.17 | 10.40 | 9.96 | 10.04 | 9.92 | 2.14% | 5,359,484 |