Direxion Daily Gold Miner... (DUST)
AMEX: DUST
· Real-Time Price · USD
19.43
0.14 (0.73%)
At close: Aug 18, 2025, 3:59 PM
19.46
0.15%
After-hours: Aug 18, 2025, 07:50 PM EDT
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.68 | 19.98 | 19.16 | 19.29 | 19.29 | -2.33% | 2,068,340 |
| Aug 14, 2025 | 19.69 | 19.91 | 19.17 | 19.75 | 19.75 | 1.54% | 2,469,773 |
| Aug 13, 2025 | 19.07 | 19.60 | 19.00 | 19.45 | 19.45 | 0.52% | 1,961,300 |
| Aug 12, 2025 | 19.61 | 19.94 | 19.35 | 19.35 | 19.35 | -1.83% | 1,804,044 |
| Aug 11, 2025 | 20.42 | 20.62 | 19.51 | 19.71 | 19.71 | 1.23% | 3,020,500 |
| Aug 8, 2025 | 19.24 | 19.60 | 18.96 | 19.47 | 19.47 | -0.26% | 2,249,819 |
| Aug 7, 2025 | 19.57 | 19.75 | 19.16 | 19.52 | 19.52 | -2.16% | 2,106,900 |
| Aug 6, 2025 | 20.64 | 20.64 | 19.90 | 19.95 | 19.95 | -3.06% | 2,124,000 |
| Aug 5, 2025 | 22.00 | 22.07 | 20.42 | 20.58 | 20.58 | -5.42% | 3,058,400 |
| Aug 4, 2025 | 23.41 | 23.41 | 21.69 | 21.76 | 21.76 | -9.67% | 2,991,600 |
| Aug 1, 2025 | 23.73 | 24.52 | 23.46 | 24.09 | 24.09 | -2.71% | 1,386,900 |
| Jul 31, 2025 | 24.33 | 25.04 | 24.13 | 24.76 | 24.76 | 0.73% | 1,301,708 |
| Jul 30, 2025 | 23.91 | 24.86 | 23.62 | 24.58 | 24.58 | 5.04% | 2,086,735 |
| Jul 29, 2025 | 23.82 | 23.99 | 23.27 | 23.40 | 23.40 | -2.30% | 1,066,000 |
| Jul 28, 2025 | 23.36 | 24.32 | 23.35 | 23.95 | 23.95 | 4.86% | 1,899,010 |
| Jul 25, 2025 | 23.70 | 23.72 | 22.76 | 22.84 | 22.84 | -1.85% | 2,518,342 |
| Jul 24, 2025 | 23.50 | 23.97 | 22.90 | 23.27 | 23.27 | 1.79% | 1,184,009 |
| Jul 23, 2025 | 22.56 | 23.03 | 22.26 | 22.86 | 22.86 | 2.37% | 1,852,900 |
| Jul 22, 2025 | 23.08 | 23.44 | 22.08 | 22.33 | 22.33 | -5.70% | 3,146,300 |
| Jul 21, 2025 | 24.75 | 24.75 | 23.30 | 23.68 | 23.68 | -6.95% | 1,999,407 |