Direxion Daily Gold Miners Index Bear 2X Shares DUST
42.50 USD +0.27 (+0.64%)
Regular-session close
42.80 +0.30 +0.71%
After hours · Nov 13, 7:54 PM ET
41.25 Day range 42.90
29.08 52-week range 109.10
- YTD
- -42.88%
- 1 year
- -56.94%
DUST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.26 | 42.90 | 41.25 | 42.50 | +0.27 | +0.64% | 548,273 |
| Nov 12, 2026 | 41.62 | 42.40 | 40.58 | 42.23 | +3.09 | +7.89% | 779,619 |
| Nov 11, 2026 | 37.54 | 39.25 | 37.54 | 39.14 | +1.11 | +2.92% | 794,600 |
| Nov 10, 2026 | 37.00 | 38.45 | 36.19 | 38.03 | +3.65 | +10.62% | 1,113,600 |
| Nov 9, 2026 | 35.38 | 35.63 | 33.84 | 34.38 | -3.29 | -8.73% | 1,138,300 |
| Nov 6, 2026 | 40.62 | 40.88 | 37.62 | 37.67 | -1.60 | -4.07% | 1,045,500 |
| Nov 5, 2026 | 38.36 | 42.37 | 37.21 | 39.27 | -1.13 | -2.80% | 1,618,800 |
| Nov 4, 2026 | 43.69 | 44.12 | 39.86 | 40.40 | -8.82 | -17.92% | 1,243,400 |
| Nov 3, 2026 | 47.69 | 49.58 | 47.53 | 49.22 | +1.94 | +4.10% | 401,600 |
| Nov 2, 2026 | 47.62 | 47.96 | 45.71 | 47.28 | -2.65 | -5.31% | 661,700 |
| Oct 30, 2026 | 48.70 | 51.33 | 48.60 | 49.93 | +4.78 | +10.59% | 812,600 |
| Oct 29, 2026 | 44.74 | 45.85 | 44.50 | 45.15 | +2.56 | +6.01% | 458,400 |
| Oct 28, 2026 | 43.73 | 44.55 | 42.53 | 42.59 | -0.83 | -1.91% | 592,600 |
| Oct 27, 2026 | 45.37 | 45.79 | 43.31 | 43.42 | -2.36 | -5.16% | 601,000 |
| Oct 26, 2026 | 46.23 | 48.00 | 45.38 | 45.78 | -0.89 | -1.91% | 766,200 |
| Oct 23, 2026 | 45.70 | 48.10 | 45.18 | 46.67 | +1.71 | +3.80% | 471,700 |
| Oct 22, 2026 | 43.02 | 45.45 | 42.99 | 44.96 | +4.60 | +11.40% | 746,600 |
| Oct 21, 2026 | 40.02 | 41.64 | 40.00 | 40.36 | -0.50 | -1.22% | 482,600 |
| Oct 20, 2026 | 41.36 | 42.07 | 38.75 | 40.86 | +0.39 | +0.96% | 1,196,800 |
| Oct 19, 2026 | 39.98 | 40.57 | 39.41 | 40.47 | +1.06 | +2.69% | 756,300 |
| Oct 16, 2026 | 40.51 | 40.65 | 38.03 | 39.41 | -0.63 | -1.57% | 1,300,300 |
| Oct 15, 2026 | 42.40 | 43.01 | 39.94 | 40.04 | -3.73 | -8.52% | 1,278,700 |
| Oct 14, 2026 | 42.49 | 44.63 | 41.81 | 43.77 | +3.55 | +8.83% | 976,700 |
| Oct 13, 2026 | 38.60 | 40.85 | 38.39 | 40.22 | +1.16 | +2.97% | 489,400 |
| Oct 12, 2026 | 39.32 | 39.61 | 38.87 | 39.06 | +0.63 | +1.64% | 526,500 |
| Oct 9, 2026 | 39.02 | 39.43 | 38.10 | 38.43 | -2.43 | -5.95% | 1,316,000 |
| Oct 8, 2026 | 42.03 | 42.46 | 40.42 | 40.86 | -1.18 | -2.81% | 745,000 |
| Oct 7, 2026 | 42.16 | 43.00 | 41.20 | 42.04 | +2.50 | +6.32% | 1,271,800 |
| Oct 6, 2026 | 39.97 | 40.98 | 38.91 | 39.54 | -0.72 | -1.79% | 762,000 |
| Oct 5, 2026 | 39.97 | 41.55 | 39.60 | 40.26 | +0.34 | +0.85% | 869,800 |
| Oct 2, 2026 | 39.61 | 41.28 | 39.10 | 39.92 | -0.97 | -2.37% | 999,900 |
| Oct 1, 2026 | 40.06 | 41.09 | 39.77 | 40.89 | +1.00 | +2.51% | 849,500 |
| Sep 30, 2026 | 38.15 | 39.89 | 38.15 | 39.89 | +1.09 | +2.81% | 630,300 |
| Sep 29, 2026 | 39.12 | 39.91 | 38.60 | 38.80 | -1.01 | -2.54% | 1,453,700 |
| Sep 28, 2026 | 39.75 | 40.23 | 38.67 | 39.81 | +3.81 | +10.58% | 1,615,300 |
| Sep 25, 2026 | 36.28 | 37.16 | 35.65 | 36.00 | -0.30 | -0.83% | 868,400 |
| Sep 24, 2026 | 36.23 | 37.46 | 36.12 | 36.30 | +0.96 | +2.72% | 1,037,200 |
| Sep 23, 2026 | 34.24 | 35.73 | 34.24 | 35.34 | +2.77 | +8.50% | 984,000 |
| Sep 22, 2026 | 35.06 | 35.06 | 32.16 | 32.57 | -2.78 | -7.86% | 1,137,200 |
| Sep 21, 2026 | 34.34 | 35.88 | 34.34 | 35.35 | +0.82 | +2.37% | 942,800 |
| Sep 18, 2026 | 34.19 | 35.50 | 34.07 | 34.53 | +0.31 | +0.91% | 1,096,800 |
| Sep 17, 2026 | 34.36 | 35.41 | 33.68 | 34.22 | -2.45 | -6.68% | 1,549,900 |
| Sep 16, 2026 | 34.34 | 37.94 | 34.30 | 36.67 | +0.94 | +2.63% | 1,767,100 |
| Sep 15, 2026 | 35.41 | 36.65 | 35.30 | 35.73 | +0.04 | +0.11% | 619,100 |
| Sep 14, 2026 | 35.95 | 36.57 | 35.03 | 35.69 | +2.07 | +6.16% | 1,226,800 |
| Sep 11, 2026 | 32.77 | 34.23 | 32.24 | 33.62 | -0.69 | -2.01% | 1,281,400 |
| Sep 10, 2026 | 34.09 | 34.60 | 33.48 | 34.31 | +2.20 | +6.85% | 1,142,100 |
| Sep 9, 2026 | 31.42 | 32.63 | 30.80 | 32.11 | -0.67 | -2.04% | 1,608,100 |
| Sep 8, 2026 | 32.45 | 32.85 | 31.59 | 32.78 | +0.53 | +1.64% | 1,320,500 |
| Sep 4, 2026 | 32.58 | 33.02 | 31.76 | 32.25 | +1.37 | +4.44% | 1,918,300 |
| Sep 3, 2026 | 31.39 | 32.54 | 30.74 | 30.88 | -2.61 | -7.79% | 2,425,600 |
| Sep 2, 2026 | 33.95 | 34.50 | 32.65 | 33.49 | -2.21 | -6.19% | 1,572,900 |
| Sep 1, 2026 | 35.41 | 35.84 | 33.32 | 35.70 | +2.57 | +7.76% | 1,946,500 |
| Aug 31, 2026 | 32.70 | 34.10 | 32.44 | 33.13 | +0.77 | +2.38% | 1,457,100 |
| Aug 28, 2026 | 29.80 | 32.96 | 29.47 | 32.36 | +2.33 | +7.76% | 4,284,600 |
| Aug 27, 2026 | 30.81 | 31.22 | 29.79 | 30.03 | -0.74 | -2.40% | 1,407,000 |
| Aug 26, 2026 | 30.31 | 30.85 | 29.85 | 30.77 | +1.69 | +5.81% | 1,904,800 |
| Aug 25, 2026 | 31.18 | 31.20 | 29.01 | 29.08 | -1.14 | -3.77% | 2,628,400 |
| Aug 24, 2026 | 29.98 | 31.40 | 29.56 | 30.22 | -0.39 | -1.27% | 2,466,400 |
| Aug 21, 2026 | 30.70 | 31.33 | 30.38 | 30.61 | -1.93 | -5.93% | 3,250,100 |
| Aug 20, 2026 | 35.06 | 35.06 | 32.24 | 32.54 | -1.75 | -5.10% | 1,844,500 |
| Aug 19, 2026 | 37.51 | 37.62 | 34.25 | 34.29 | -7.86 | -18.65% | 2,690,200 |
| Aug 18, 2026 | 40.99 | 42.37 | 40.36 | 42.15 | +2.37 | +5.96% | 1,290,200 |
| Aug 17, 2026 | 40.69 | 41.15 | 39.08 | 39.78 | -1.76 | -4.24% | 960,200 |
| Aug 14, 2026 | 41.72 | 42.04 | 40.49 | 41.54 | -1.59 | -3.69% | 1,046,700 |
65 days, newest first. Daily bars as drawn on the DUST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.