Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
7.3500
+0.0800 (1.10%)
NYSE · Last Trade: Dec 31st, 1:37 PM EST
Historical Prices For Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/30/2025 | 7.06 | 7.32 | 7.00 | 7.27 | 54,310,291 | 7.27 |
| 12/29/2025 | 7.26 | 7.58 | 7.21 | 7.46 | 48,177,301 | 7.46 |
| 12/26/2025 | 6.74 | 6.91 | 6.59 | 6.66 | 52,372,449 | 6.66 |
| 12/24/2025 | 6.87 | 7.10 | 6.85 | 6.88 | 25,887,117 | 6.88 |
| 12/23/2025 | 6.80 | 7.04 | 6.77 | 6.78 | 50,017,598 | 6.78 |
| 12/22/2025 | 6.94 | 7.06 | 6.73 | 6.89 | 46,146,239 | 6.89 |
| 12/19/2025 | 7.79 | 7.79 | 7.22 | 7.38 | 30,228,868 | 7.38 |
| 12/18/2025 | 7.82 | 7.90 | 7.48 | 7.77 | 34,792,940 | 7.77 |
| 12/17/2025 | 7.67 | 7.95 | 7.58 | 7.72 | 31,458,876 | 7.72 |
| 12/16/2025 | 7.84 | 8.12 | 7.63 | 7.91 | 26,568,695 | 7.91 |
| 12/15/2025 | 7.59 | 8.10 | 7.57 | 7.88 | 29,954,765 | 7.88 |
| 12/12/2025 | 7.26 | 8.01 | 7.25 | 7.75 | 22,861,633 | 7.75 |
| 12/11/2025 | 8.24 | 8.26 | 7.41 | 7.64 | 50,585,654 | 7.64 |
| 12/10/2025 | 8.59 | 8.79 | 8.09 | 8.21 | 32,191,346 | 8.21 |
| 12/09/2025 | 9.11 | 9.13 | 8.47 | 8.52 | 29,928,675 | 8.52 |
| 12/08/2025 | 8.77 | 9.14 | 8.69 | 9.14 | 18,459,941 | 9.14 |
| 12/05/2025 | 8.53 | 8.80 | 8.16 | 8.72 | 24,759,431 | 8.72 |
| 12/04/2025 | 8.88 | 8.94 | 8.63 | 8.66 | 19,791,699 | 8.66 |
| 12/03/2025 | 8.52 | 8.75 | 8.32 | 8.71 | 20,954,239 | 8.71 |
| 12/02/2025 | 8.43 | 9.07 | 8.32 | 8.63 | 20,454,714 | 8.63 |
| 12/01/2025 | 8.13 | 8.50 | 8.12 | 8.35 | 22,289,837 | 8.35 |
| 11/28/2025 | 8.45 | 8.58 | 8.27 | 8.29 | 9,284,718 | 8.29 |
| 11/26/2025 | 9.36 | 9.36 | 8.55 | 8.64 | 16,232,713 | 8.64 |
| 11/25/2025 | 9.64 | 9.75 | 9.36 | 9.54 | 11,505,966 | 9.54 |
| 11/24/2025 | 10.63 | 10.63 | 9.51 | 9.52 | 15,686,521 | 9.52 |
| 11/21/2025 | 10.91 | 11.09 | 10.43 | 10.72 | 21,539,058 | 10.72 |
| 11/20/2025 | 9.95 | 10.94 | 9.68 | 10.91 | 17,360,973 | 10.91 |
| 11/19/2025 | 9.89 | 10.28 | 9.55 | 10.04 | 13,032,942 | 10.04 |
| 11/18/2025 | 10.22 | 10.57 | 10.00 | 10.22 | 15,575,562 | 10.22 |
| 11/17/2025 | 10.24 | 10.62 | 9.88 | 10.43 | 20,785,190 | 10.43 |
| 11/14/2025 | 10.81 | 10.83 | 9.91 | 10.10 | 19,580,102 | 10.10 |
| 11/13/2025 | 9.30 | 10.01 | 9.23 | 9.87 | 20,282,977 | 9.87 |
| 11/12/2025 | 9.99 | 10.11 | 9.15 | 9.34 | 21,568,614 | 9.34 |
| 11/11/2025 | 10.04 | 10.47 | 9.98 | 10.01 | 15,303,187 | 10.01 |
| 11/10/2025 | 10.42 | 10.61 | 10.05 | 10.19 | 18,768,063 | 10.19 |
| 11/07/2025 | 11.61 | 11.94 | 11.25 | 11.29 | 12,571,569 | 11.29 |
| 11/06/2025 | 11.70 | 11.85 | 11.19 | 11.80 | 16,889,570 | 11.80 |
| 11/05/2025 | 12.14 | 12.31 | 11.78 | 11.88 | 16,178,638 | 11.88 |
| 11/04/2025 | 12.42 | 12.79 | 12.31 | 12.74 | 16,093,035 | 12.74 |
| 11/03/2025 | 11.64 | 11.94 | 11.40 | 11.76 | 11,220,166 | 11.76 |
| 10/31/2025 | 11.23 | 11.77 | 11.23 | 11.51 | 13,703,602 | 11.51 |
| 10/30/2025 | 11.87 | 12.04 | 11.18 | 11.24 | 12,938,178 | 11.24 |
| 10/29/2025 | 11.21 | 11.96 | 11.20 | 11.83 | 22,541,128 | 11.83 |
| 10/28/2025 | 12.71 | 12.76 | 11.78 | 11.85 | 28,504,664 | 11.85 |
| 10/27/2025 | 12.13 | 12.79 | 11.79 | 12.26 | 26,583,475 | 12.26 |
| 10/24/2025 | 11.43 | 11.54 | 10.97 | 11.31 | 33,019,227 | 11.31 |
| 10/23/2025 | 10.83 | 11.10 | 10.75 | 11.03 | 18,197,844 | 11.03 |
| 10/22/2025 | 12.08 | 12.11 | 11.17 | 11.33 | 27,097,954 | 11.33 |
| 10/21/2025 | 10.87 | 11.49 | 10.80 | 11.34 | 38,854,292 | 11.34 |
| 10/20/2025 | 9.60 | 9.87 | 9.37 | 9.52 | 25,197,145 | 9.52 |
| 10/17/2025 | 9.19 | 10.27 | 9.17 | 10.00 | 43,091,047 | 10.00 |
| 10/16/2025 | 9.24 | 9.38 | 8.61 | 8.74 | 32,615,192 | 8.74 |
| 10/15/2025 | 9.93 | 10.02 | 9.36 | 9.46 | 27,699,147 | 9.46 |
| 10/14/2025 | 10.34 | 10.43 | 9.98 | 10.22 | 19,522,401 | 10.22 |
| 10/13/2025 | 10.36 | 10.39 | 9.96 | 9.98 | 19,202,590 | 9.98 |
| 10/10/2025 | 11.00 | 11.24 | 10.78 | 11.03 | 12,587,944 | 11.03 |
| 10/09/2025 | 10.13 | 11.33 | 10.11 | 11.09 | 15,665,826 | 11.09 |
| 10/08/2025 | 10.30 | 0.00 | 10.16 | 10.18 | 11,117,363 | 10.18 |
| 10/07/2025 | 10.33 | 10.84 | 10.32 | 10.77 | 8,492,450 | 10.77 |
| 10/06/2025 | 10.47 | 10.55 | 10.08 | 10.34 | 12,814,172 | 10.34 |
| 10/03/2025 | 10.69 | 10.91 | 10.56 | 10.79 | 8,261,491 | 10.79 |
| 10/02/2025 | 10.40 | 11.57 | 10.38 | 10.74 | 12,845,509 | 10.74 |
| 10/01/2025 | 10.73 | 10.88 | 10.48 | 10.71 | 11,811,950 | 10.71 |
| 9/30/2025 | 11.39 | 11.43 | 10.70 | 10.93 | 10,331,269 | 10.93 |