Direxion Daily Junior Gold Miners Index Bear 2X ETF (JDST)
NYSEARCA: JDST · Real-Time Price · USD
35.14
+2.53 (7.76%)
At close: Apr 28, 2026, 4:00 PM EDT
35.14
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
JDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.28 | 35.50 | 33.90 | 35.14 | 35.14 | 7.76% | 505,667 |
| Apr 27, 2026 | 32.06 | 33.08 | 31.95 | 32.61 | 32.61 | 3.36% | 584,353 |
| Apr 24, 2026 | 31.94 | 32.88 | 31.36 | 31.55 | 31.55 | -2.44% | 369,858 |
| Apr 23, 2026 | 31.12 | 33.93 | 30.77 | 32.34 | 32.34 | 5.62% | 591,309 |
| Apr 22, 2026 | 30.52 | 31.12 | 29.62 | 30.62 | 30.62 | -4.70% | 398,806 |
| Apr 21, 2026 | 29.00 | 32.31 | 28.75 | 32.13 | 32.13 | 13.45% | 527,715 |
| Apr 20, 2026 | 28.35 | 28.95 | 28.05 | 28.32 | 28.32 | 2.09% | 344,941 |
| Apr 17, 2026 | 27.77 | 28.02 | 26.14 | 27.74 | 27.74 | -5.45% | 846,705 |
| Apr 16, 2026 | 29.08 | 29.57 | 28.53 | 29.34 | 29.34 | 0.17% | 463,872 |
| Apr 15, 2026 | 28.25 | 29.52 | 27.92 | 29.29 | 29.29 | 4.64% | 568,453 |
| Apr 14, 2026 | 28.85 | 29.08 | 27.66 | 27.99 | 27.99 | -5.63% | 600,230 |
| Apr 13, 2026 | 30.54 | 30.81 | 29.38 | 29.66 | 29.66 | -0.54% | 680,337 |
| Apr 10, 2026 | 29.78 | 30.19 | 28.96 | 29.82 | 29.82 | -1.29% | 531,340 |
| Apr 9, 2026 | 30.00 | 31.34 | 29.15 | 30.21 | 30.21 | -1.08% | 832,262 |
| Apr 8, 2026 | 28.26 | 31.68 | 27.88 | 30.54 | 30.54 | -7.06% | 656,357 |
| Apr 7, 2026 | 33.78 | 35.55 | 32.59 | 32.86 | 32.86 | -2.35% | 755,159 |
| Apr 6, 2026 | 33.09 | 34.00 | 32.78 | 33.65 | 33.65 | 1.42% | 465,055 |
| Apr 2, 2026 | 36.15 | 36.19 | 32.19 | 33.18 | 33.18 | 4.87% | 645,679 |
| Apr 1, 2026 | 32.46 | 33.46 | 29.95 | 31.64 | 31.64 | -8.84% | 826,153 |
| Mar 31, 2026 | 39.24 | 39.38 | 34.50 | 34.71 | 34.71 | -16.82% | 677,471 |
| Mar 30, 2026 | 39.95 | 42.75 | 39.18 | 41.73 | 41.73 | 0.36% | 379,791 |
| Mar 27, 2026 | 44.57 | 45.41 | 39.75 | 41.58 | 41.58 | -8.64% | 495,851 |
| Mar 26, 2026 | 43.48 | 45.60 | 41.08 | 45.51 | 45.51 | 12.20% | 451,467 |
| Mar 25, 2026 | 38.80 | 41.40 | 38.54 | 40.56 | 40.56 | -5.74% | 326,530 |
| Mar 24, 2026 | 44.83 | 46.24 | 42.64 | 43.03 | 43.03 | -0.74% | 317,786 |
| Mar 23, 2026 | 46.02 | 46.75 | 41.28 | 43.35 | 42.73 | -10.16% | 681,488 |
| Mar 20, 2026 | 44.38 | 49.82 | 44.36 | 48.25 | 47.56 | 7.46% | 547,833 |
| Mar 19, 2026 | 46.36 | 48.00 | 44.26 | 44.90 | 44.26 | 13.18% | 702,879 |
| Mar 18, 2026 | 37.71 | 39.90 | 37.62 | 39.67 | 39.11 | 13.83% | 638,847 |
| Mar 17, 2026 | 34.20 | 35.47 | 33.19 | 34.85 | 34.35 | 1.25% | 278,397 |
| Mar 16, 2026 | 35.28 | 36.39 | 33.30 | 34.42 | 33.93 | -3.04% | 370,100 |
| Mar 13, 2026 | 32.00 | 35.69 | 32.00 | 35.50 | 35.00 | 11.32% | 408,119 |
| Mar 12, 2026 | 30.49 | 32.37 | 30.49 | 31.89 | 31.44 | 6.09% | 333,598 |
| Mar 11, 2026 | 29.28 | 31.29 | 29.28 | 30.06 | 29.63 | 4.88% | 726,941 |
| Mar 10, 2026 | 28.49 | 28.94 | 27.17 | 28.66 | 28.25 | -2.45% | 569,761 |
| Mar 9, 2026 | 31.65 | 33.52 | 29.24 | 29.38 | 28.96 | -1.44% | 1,483,467 |
| Mar 6, 2026 | 30.98 | 31.74 | 29.13 | 29.81 | 29.39 | 0.78% | 645,387 |
| Mar 5, 2026 | 28.07 | 30.69 | 28.07 | 29.58 | 29.16 | 8.75% | 951,962 |
| Mar 4, 2026 | 26.00 | 28.20 | 25.80 | 27.20 | 26.81 | -2.16% | 3,280,303 |
| Mar 3, 2026 | 26.80 | 29.00 | 26.80 | 27.80 | 27.40 | 17.80% | 4,711,123 |
| Mar 2, 2026 | 23.00 | 25.20 | 22.80 | 23.60 | 23.26 | 1.72% | 3,446,303 |
| Feb 27, 2026 | 23.80 | 24.40 | 23.20 | 23.20 | 22.87 | -4.13% | 1,557,136 |
| Feb 26, 2026 | 26.20 | 27.00 | 24.20 | 24.20 | 23.86 | -7.63% | 1,534,554 |
| Feb 25, 2026 | 25.60 | 26.40 | 25.00 | 26.20 | 25.83 | - | 1,692,027 |
| Feb 24, 2026 | 28.20 | 28.40 | 25.80 | 26.20 | 25.83 | -1.50% | 1,049,744 |
| Feb 23, 2026 | 27.60 | 27.60 | 26.00 | 26.60 | 26.22 | -5.67% | 2,562,621 |
| Feb 20, 2026 | 29.80 | 31.20 | 28.20 | 28.20 | 27.80 | -6.62% | 2,067,967 |
| Feb 19, 2026 | 32.20 | 32.65 | 30.00 | 30.20 | 29.77 | -5.63% | 1,907,556 |
| Feb 18, 2026 | 32.20 | 32.80 | 31.20 | 32.00 | 31.55 | -4.19% | 1,671,880 |
| Feb 17, 2026 | 33.40 | 35.40 | 32.80 | 33.40 | 32.93 | 7.74% | 1,672,543 |
| Feb 13, 2026 | 33.00 | 33.91 | 30.80 | 31.00 | 30.56 | -11.93% | 2,432,753 |
| Feb 12, 2026 | 30.80 | 35.20 | 30.40 | 35.20 | 34.70 | 17.33% | 3,309,027 |
| Feb 11, 2026 | 30.20 | 32.40 | 29.60 | 30.00 | 29.57 | -6.83% | 2,140,307 |
| Feb 10, 2026 | 32.20 | 32.80 | 31.60 | 32.20 | 31.74 | 1.26% | 1,363,057 |
| Feb 9, 2026 | 35.20 | 35.40 | 31.80 | 31.80 | 31.35 | -13.59% | 1,568,087 |
| Feb 6, 2026 | 39.20 | 39.30 | 36.40 | 36.80 | 36.28 | -11.96% | 1,873,883 |
| Feb 5, 2026 | 40.20 | 41.80 | 38.10 | 41.80 | 41.21 | 14.21% | 3,380,590 |
| Feb 4, 2026 | 34.80 | 39.60 | 34.70 | 36.60 | 36.08 | - | 2,899,487 |
| Feb 3, 2026 | 35.40 | 39.20 | 35.20 | 36.60 | 36.08 | -9.41% | 3,467,006 |
| Feb 2, 2026 | 40.40 | 42.60 | 38.00 | 40.40 | 39.83 | - | 5,276,313 |
| Jan 30, 2026 | 37.80 | 41.40 | 35.60 | 40.40 | 39.83 | 27.04% | 6,196,896 |
| Jan 29, 2026 | 28.60 | 33.60 | 28.60 | 31.80 | 31.35 | 8.16% | 5,092,704 |
| Jan 28, 2026 | 30.00 | 31.20 | 29.00 | 29.40 | 28.98 | -2.65% | 2,322,742 |
| Jan 27, 2026 | 31.80 | 34.00 | 30.20 | 30.20 | 29.77 | -5.03% | 2,439,291 |
| Jan 26, 2026 | 29.00 | 31.80 | 28.40 | 31.80 | 31.35 | 1.27% | 3,312,845 |
| Jan 23, 2026 | 32.40 | 33.00 | 31.00 | 31.40 | 30.95 | -4.27% | 1,558,000 |
| Jan 22, 2026 | 36.80 | 36.80 | 32.20 | 32.80 | 32.33 | -11.35% | 2,519,653 |
| Jan 21, 2026 | 34.60 | 37.80 | 34.40 | 37.00 | 36.47 | 2.78% | 2,694,362 |
| Jan 20, 2026 | 37.80 | 38.20 | 35.80 | 36.00 | 35.49 | -12.20% | 2,593,503 |
| Jan 16, 2026 | 42.40 | 44.38 | 41.00 | 41.00 | 40.42 | -1.44% | 2,768,624 |
| Jan 15, 2026 | 43.00 | 44.00 | 41.20 | 41.60 | 41.01 | -1.42% | 2,284,478 |
| Jan 14, 2026 | 40.60 | 43.40 | 40.41 | 42.20 | 41.60 | -0.94% | 2,968,537 |
| Jan 13, 2026 | 41.00 | 42.60 | 40.20 | 42.60 | 41.99 | 0.95% | 1,764,150 |
| Jan 12, 2026 | 43.00 | 43.40 | 40.90 | 42.20 | 41.60 | -7.46% | 2,426,000 |
| Jan 9, 2026 | 46.20 | 46.80 | 44.80 | 45.60 | 44.95 | -1.30% | 2,709,085 |
| Jan 8, 2026 | 49.00 | 49.31 | 46.20 | 46.20 | 45.54 | -1.28% | 2,448,852 |
| Jan 7, 2026 | 48.20 | 50.20 | 46.80 | 46.80 | 46.13 | 2.63% | 2,297,240 |
| Jan 6, 2026 | 48.40 | 48.80 | 45.60 | 45.60 | 44.95 | -7.69% | 2,068,384 |
| Jan 5, 2026 | 50.60 | 51.20 | 46.40 | 49.40 | 48.70 | -6.79% | 2,837,261 |
| Jan 2, 2026 | 50.40 | 56.20 | 50.20 | 53.00 | 52.25 | 0.76% | 2,476,792 |
| Dec 31, 2025 | 52.00 | 52.80 | 50.10 | 52.60 | 51.85 | 2.73% | 2,131,203 |
| Dec 30, 2025 | 49.80 | 51.60 | 49.00 | 51.20 | 50.47 | -2.66% | 2,148,597 |
| Dec 29, 2025 | 51.80 | 53.60 | 51.00 | 52.60 | 51.85 | 12.39% | 2,826,493 |
| Dec 26, 2025 | 47.20 | 48.79 | 46.20 | 46.80 | 46.13 | -3.70% | 2,220,418 |
| Dec 24, 2025 | 48.60 | 50.60 | 48.40 | 48.60 | 47.91 | 1.67% | 1,266,319 |
| Dec 23, 2025 | 47.60 | 49.80 | 47.60 | 47.80 | 47.12 | -1.65% | 1,628,696 |
| Dec 22, 2025 | 49.20 | 50.00 | 47.20 | 48.60 | 47.47 | -7.95% | 1,709,755 |
| Dec 19, 2025 | 55.80 | 55.80 | 51.60 | 52.80 | 51.57 | -6.38% | 2,111,206 |
| Dec 18, 2025 | 56.00 | 57.00 | 53.60 | 56.40 | 55.09 | 1.44% | 3,556,784 |
| Dec 17, 2025 | 55.20 | 57.30 | 54.40 | 55.60 | 54.30 | -2.80% | 2,897,608 |
| Dec 16, 2025 | 57.40 | 59.09 | 55.40 | 57.20 | 55.87 | -0.69% | 2,152,936 |
| Dec 15, 2025 | 54.60 | 59.60 | 54.60 | 57.60 | 56.26 | 2.86% | 2,481,395 |
| Dec 12, 2025 | 52.60 | 58.40 | 52.20 | 56.00 | 54.69 | 0.72% | 3,308,642 |
| Dec 11, 2025 | 60.00 | 60.00 | 53.60 | 55.60 | 54.30 | -6.71% | 2,966,257 |
| Dec 10, 2025 | 62.40 | 64.60 | 58.80 | 59.60 | 58.21 | -3.87% | 2,473,030 |
| Dec 9, 2025 | 67.60 | 67.60 | 61.60 | 62.00 | 60.55 | -8.28% | 2,041,368 |
| Dec 8, 2025 | 65.00 | 67.80 | 64.50 | 67.60 | 66.02 | 3.68% | 1,828,473 |
| Dec 5, 2025 | 63.20 | 65.60 | 60.40 | 65.20 | 63.68 | 0.93% | 2,393,307 |
| Dec 4, 2025 | 66.20 | 67.00 | 64.40 | 64.60 | 63.09 | -0.62% | 1,368,852 |
| Dec 3, 2025 | 63.20 | 65.20 | 61.80 | 65.00 | 63.48 | 1.56% | 1,796,695 |