NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
49.93
+4.78
(+10.59%)
At close: October 30 at 4:00:00 PM EDT
49.71
-0.22
(-0.44%)
After hours: October 30 at 7:55:21 PM EDT
Trade DUST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.70
51.33
48.60
49.93
49.93
812,600
Oct 29, 2026
44.74
45.85
44.50
45.15
45.15
458,400
Oct 28, 2026
43.73
44.55
42.53
42.59
42.59
592,600
Oct 27, 2026
45.37
45.79
43.31
43.42
43.42
601,000
Oct 26, 2026
46.23
48.00
45.38
45.78
45.78
766,200
Oct 23, 2026
45.70
48.10
45.18
46.67
46.67
471,700
Oct 22, 2026
43.02
45.45
42.99
44.96
44.96
746,600
Oct 21, 2026
40.02
41.64
40.00
40.36
40.36
482,600
Oct 20, 2026
41.36
42.07
38.75
40.86
40.86
1,196,800
Oct 19, 2026
39.98
40.57
39.41
40.47
40.47
756,300
Oct 16, 2026
40.51
40.65
38.03
39.41
39.41
1,300,300
Oct 15, 2026
42.40
43.01
39.94
40.04
40.04
1,278,700
Oct 14, 2026
42.49
44.63
41.81
43.77
43.77
976,700
Oct 13, 2026
38.60
40.85
38.39
40.22
40.22
489,400
Oct 12, 2026
39.32
39.61
38.87
39.06
39.06
526,500
Oct 9, 2026
39.02
39.43
38.10
38.43
38.43
1,316,000
Oct 8, 2026
42.03
42.46
40.42
40.86
40.86
745,000
Oct 7, 2026
42.16
43.00
41.20
42.04
42.04
1,271,800
Oct 6, 2026
39.97
40.98
38.91
39.54
39.54
762,000
Oct 5, 2026
39.97
41.55
39.60
40.26
40.26
869,800
Oct 2, 2026
39.61
41.28
39.10
39.92
39.92
999,900
Oct 1, 2026
40.06
41.09
39.77
40.89
40.89
849,500
Sep 30, 2026
38.15
39.89
38.15
39.89
39.89
630,300
Sep 29, 2026
39.12
39.91
38.60
38.80
38.80
1,453,700
Sep 28, 2026
39.75
40.23
38.67
39.81
39.81
1,615,300
Sep 25, 2026
36.28
37.16
35.65
36.00
36.00
868,400
Sep 24, 2026
36.23
37.46
36.12
36.30
36.30
1,037,200
Sep 23, 2026
34.24
35.73
34.24
35.34
35.34
984,000
Sep 22, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
35.06
35.06
32.16
32.57
32.57
1,137,200
Sep 21, 2026
34.34
35.88
34.34
35.35
35.07
942,800
Sep 18, 2026
34.19
35.50
34.07
34.53
34.26
1,096,800
Sep 17, 2026
34.36
35.41
33.68
34.22
33.95
1,549,900
Sep 16, 2026
34.34
37.94
34.30
36.67
36.38
1,767,100
Sep 15, 2026
35.41
36.65
35.30
35.73
35.45
619,100
Sep 14, 2026
35.95
36.57
35.03
35.69
35.41
1,226,800
Sep 11, 2026
32.77
34.23
32.24
33.62
33.35
1,281,400
Sep 10, 2026
34.09
34.60
33.48
34.31
34.04
1,142,100
Sep 9, 2026
31.42
32.63
30.80
32.11
31.86
1,608,100
Sep 8, 2026
32.45
32.85
31.59
32.78
32.52
1,320,500
Sep 4, 2026
32.58
33.02
31.76
32.25
31.99
1,918,300
Sep 3, 2026
31.39
32.54
30.74
30.88
30.64
2,425,600
Sep 2, 2026
33.95
34.50
32.65
33.49
33.22
1,572,900
Sep 1, 2026
35.41
35.84
33.32
35.70
35.42
1,946,500
Aug 31, 2026
32.70
34.10
32.44
33.13
32.87
1,457,100
Aug 28, 2026
29.80
32.96
29.47
32.36
32.10
4,284,600
Aug 27, 2026
30.81
31.22
29.79
30.03
29.79
1,407,000
Aug 26, 2026
30.31
30.85
29.85
30.77
30.53
1,904,800
Aug 25, 2026
31.18
31.20
29.01
29.08
28.85
2,628,400
Aug 24, 2026
29.98
31.40
29.56
30.22
29.98
2,466,400
Aug 21, 2026
30.70
31.33
30.38
30.61
30.37
3,250,100
Aug 20, 2026
35.06
35.06
32.24
32.54
32.28
1,844,500
Aug 19, 2026
37.51
37.62
34.25
34.29
34.02
2,690,200
Aug 18, 2026
40.99
42.37
40.36
42.15
41.82
1,290,200
Aug 17, 2026
40.69
41.15
39.08
39.78
39.46
960,200
Aug 14, 2026
41.72
42.04
40.49
41.54
41.21
1,046,700
Aug 13, 2026
42.06
43.76
42.06
43.13
42.79
1,318,300
Aug 12, 2026
39.22
41.19
39.16
40.76
40.44
989,800
Aug 11, 2026
41.57
42.25
40.73
41.42
41.09
903,900
Aug 10, 2026
42.60
43.95
40.95
41.13
40.80
1,100,300
Aug 7, 2026
42.37
43.29
40.94
41.75
41.42
1,857,500
Aug 6, 2026
50.17
50.50
47.89
48.55
48.17
653,000
Aug 5, 2026
51.12
51.54
47.91
48.93
48.54
1,418,300
Aug 4, 2026
57.66
58.60
55.77
57.41
56.96
465,800
Aug 3, 2026
63.28
64.35
60.13
60.25
59.77
384,300
Jul 31, 2026
62.34
65.30
61.73
63.42
62.92
331,400
Jul 30, 2026
62.14
63.53
59.27
59.48
59.01
544,100
Jul 29, 2026
64.27
67.32
60.75
65.01
64.50
715,400
Jul 28, 2026
63.50
65.24
62.40
63.68
63.18
322,300
Jul 27, 2026
60.43
63.75
59.99
61.41
60.92
260,800
Jul 24, 2026
61.86
63.05
60.07
62.13
61.64
376,300
Jul 23, 2026
63.47
64.25
61.94
62.59
62.09
463,100
Jul 22, 2026
61.02
61.04
57.61
59.87
59.40
668,900
Jul 21, 2026
67.67
68.06
64.05
64.13
63.62
557,800
Jul 20, 2026
70.55
71.46
69.39
71.14
70.58
520,900
Jul 17, 2026
71.78
72.91
68.71
69.85
69.30
528,600
Jul 16, 2026
67.05
70.26
67.05
69.58
69.03
998,500
Jul 15, 2026
64.21
67.38
62.88
65.00
64.49
600,800
Jul 14, 2026
61.03
64.22
60.02
63.62
63.12
657,300
Jul 13, 2026
64.90
67.13
64.21
66.29
65.76
687,200
Jul 10, 2026
63.56
64.26
61.86
62.70
62.20
400,600
Jul 9, 2026
63.41
64.81
61.80
62.29
61.80
626,800
Jul 8, 2026
65.59
68.96
64.20
66.33
65.80
685,600
Jul 7, 2026
58.56
63.50
58.07
62.42
61.93
615,200
Jul 6, 2026
57.00
59.84
56.08
58.15
57.69
517,800
Jul 2, 2026
59.89
61.36
57.27
58.25
57.79
966,000
Jul 1, 2026
63.66
64.36
59.08
64.14
63.63
873,400
Jun 30, 2026
63.77
66.15
62.83
63.56
63.06
457,400
Jun 29, 2026
62.51
64.88
62.51
63.11
62.61
505,600
Jun 26, 2026
61.78
62.36
58.62
61.16
60.68
484,100
Jun 25, 2026
61.61
65.21
61.08
63.15
62.65
831,300
Jun 24, 2026
65.60
66.46
62.28
65.04
64.52
1,339,900
Jun 23, 2026
0.319
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
60.06
60.82
58.20
60.29
59.81
758,600
Jun 22, 2026
56.50
57.09
55.15
55.45
54.69
745,700
Jun 18, 2026
51.10
55.30
49.05
54.04
53.30
1,476,000
Jun 17, 2026
48.59
51.74
45.48
51.69
50.99
1,706,500
Jun 16, 2026
49.71
50.36
48.11
48.54
47.88
871,900
Jun 15, 2026
50.57
51.68
48.50
50.92
50.23
1,244,900
Jun 12, 2026
61.08
61.99
57.52
58.57
57.77
902,200
Jun 11, 2026
69.10
69.50
61.24
62.05
61.20
1,341,400
Jun 10, 2026
67.75
69.73
64.59
69.47
68.52
885,600
Jun 9, 2026
60.20
67.26
59.22
63.24
62.38
1,039,600
Jun 8, 2026
60.47
61.90
59.05
61.54
60.70
655,400
Jun 5, 2026
55.45
61.35
55.33
61.15
60.32
1,091,600
Jun 4, 2026
52.03
53.07
50.82
52.12
51.41
458,200
Jun 3, 2026
52.14
53.89
51.64
53.87
53.14
617,000
Jun 2, 2026
50.46
52.83
50.10
50.43
49.74
326,900
Jun 1, 2026
51.99
54.50
51.07
51.94
51.23
572,700
May 29, 2026
51.44
52.29
47.95
49.04
48.37
685,200
May 28, 2026
54.76
56.42
50.58
51.69
50.99
738,500
May 27, 2026
53.23
53.94
51.68
53.71
52.98
456,100
May 26, 2026
52.20
52.27
50.20
50.43
49.74
1,051,600
May 22, 2026
53.71
56.06
53.38
54.70
53.95
466,600
May 21, 2026
55.34
55.79
51.47
53.54
52.81
767,300
May 20, 2026
55.37
56.52
52.25
53.09
52.37
1,221,300
May 19, 2026
54.36
56.93
54.31
56.45
55.68
795,200
May 18, 2026
50.61
53.26
49.63
52.46
51.75
1,030,400
May 15, 2026
50.09
52.62
49.97
52.05
51.34
1,349,500
May 14, 2026
43.95
46.03
43.95
45.69
45.07
788,200
May 13, 2026
43.72
44.99
42.80
43.64
43.05
635,700
May 12, 2026
44.36
46.52
42.45
42.76
42.18
1,142,900
May 11, 2026
44.42
44.57
41.33
42.44
41.86
1,121,400
May 8, 2026
46.73
47.13
44.52
45.34
44.72
1,173,400
May 7, 2026
44.97
48.34
43.73
48.23
47.57
1,141,000
May 6, 2026
49.91
49.94
46.63
47.67
47.02
1,440,000
May 5, 2026
54.12
56.23
53.62
56.15
55.38
391,100
May 4, 2026
55.71
56.55
54.19
56.34
55.57
653,600
May 1, 2026
53.81
54.59
52.12
54.54
53.80
480,100
Apr 30, 2026
52.09
54.05
51.47
53.01
52.29
655,800
Apr 29, 2026
54.73
55.99
53.98
55.73
54.97
934,900
Apr 28, 2026
51.38
53.33
50.70
52.86
52.14
684,300
Apr 27, 2026
47.93
49.07
47.70
48.66
48.00
399,000
Apr 24, 2026
48.08
49.08
46.67
46.96
46.32
821,200
Apr 23, 2026
47.87
51.11
47.36
49.31
48.64
815,000
Apr 22, 2026
46.28
47.26
45.51
46.90
46.26
815,900
Apr 21, 2026
44.05
48.51
43.63
48.28
47.62
953,400
Apr 20, 2026
42.84
43.90
42.71
43.10
42.51
497,700
Apr 17, 2026
42.42
42.78
40.17
41.97
41.40
899,500
Apr 16, 2026
43.74
44.67
43.14
44.48
43.87
740,200
Apr 15, 2026
42.47
44.35
42.10
44.23
43.63
645,800
Apr 14, 2026
42.35
42.89
41.08
41.80
41.23
1,263,500
Apr 13, 2026
44.20
44.78
43.15
43.54
42.95
2,107,800
Apr 10, 2026
43.46
43.54
42.24
43.04
42.45
740,800
Apr 9, 2026
43.96
45.11
42.44
43.92
43.32
1,786,200
Apr 8, 2026
41.31
45.57
40.88
44.00
43.40
1,552,100
Apr 7, 2026
48.64
50.76
47.02
47.15
46.51
698,700
Apr 6, 2026
47.86
48.78
46.96
48.31
47.65
745,900
Apr 2, 2026
51.88
52.02
46.34
47.60
46.95
1,706,000
Apr 1, 2026
47.58
48.98
44.33
46.28
45.65
2,207,600
Mar 31, 2026
56.04
56.17
50.82
50.98
50.29
1,443,200
Mar 30, 2026
56.66
60.50
55.44
59.12
58.31
749,300
Mar 27, 2026
63.69
64.26
57.31
59.29
58.48
1,144,300
Mar 26, 2026
62.95
64.33
58.66
64.07
63.20
1,062,800
Mar 25, 2026
57.20
60.12
56.29
59.00
58.20
940,100
Mar 24, 2026
0.768
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
65.74
67.33
62.21
63.25
62.39
780,100
Mar 23, 2026
67.30
67.84
61.35
63.93
62.30
1,374,500
Mar 20, 2026
64.57
71.87
64.57
69.63
67.86
1,075,200
Mar 19, 2026
68.12
69.21
64.65
65.14
63.48
1,656,600
Mar 18, 2026
56.35
58.83
55.96
58.28
56.80
1,138,300
Mar 17, 2026
51.06
52.63
49.52
51.78
50.46
592,800
Mar 16, 2026
52.52
53.73
49.84
51.39
50.08
1,031,000
Mar 13, 2026
47.87
53.01
47.87
52.60
51.26
1,048,300
Mar 12, 2026
45.32
47.75
45.32
47.00
45.80
825,200
Mar 11, 2026
44.47
46.95
44.47
45.05
43.90
930,400
Mar 10, 2026
42.74
43.63
41.32
43.33
42.23
979,700
Mar 9, 2026
47.52
49.91
44.09
44.18
43.05
2,395,700
Mar 6, 2026
46.93
47.78
44.19
45.08
43.93
932,900
Mar 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
42.85
46.48
42.85
44.65
43.51
1,442,100
Mar 4, 2026
39.60
42.80
39.60
41.40
40.35
8,241,270
Mar 3, 2026
40.60
43.70
40.20
42.10
41.03
13,418,500
Mar 2, 2026
34.90
38.20
34.60
35.80
34.89
11,433,620
Feb 27, 2026
35.80
36.40
35.30
35.40
34.50
10,512,350
Feb 26, 2026
39.00
40.00
36.60
36.70
35.76
8,687,260
Feb 25, 2026
37.90
38.80
37.10
38.50
37.52
6,279,700
Feb 24, 2026
41.40
41.80
38.20
38.90
37.91
6,614,100
Feb 23, 2026
41.10
41.20
38.90
39.20
38.20
7,867,000
Feb 20, 2026
44.00
45.90
42.20
42.30
41.22
7,343,750
Feb 19, 2026
45.90
46.70
43.90
44.00
42.88
8,236,440
Feb 18, 2026
46.10
46.70
44.40
45.50
44.34
9,252,830
Feb 17, 2026
48.00
50.10
46.90
47.70
46.48
6,947,200
Feb 13, 2026
47.60
48.90
44.30
44.40
43.27
7,076,250
Feb 12, 2026
44.80
50.30
44.00
50.10
48.82
7,447,190
Feb 11, 2026
44.30
47.00
43.30
43.80
42.68
6,222,560
Feb 10, 2026
47.10
47.50
45.70
46.50
45.32
4,721,930
Feb 9, 2026
51.20
51.30
46.30
46.60
45.41
5,112,470
Feb 6, 2026
55.20
55.50
51.80
52.50
51.16
6,497,490
Feb 5, 2026
56.50
58.80
53.70
58.80
57.30
6,636,340
Feb 4, 2026
49.60
56.10
49.40
52.20
50.87
6,049,370
Feb 3, 2026
50.70
55.70
50.40
52.70
51.36
10,540,760
Feb 2, 2026
57.80
60.10
54.20
57.50
56.04
9,062,810
Jan 30, 2026
53.40
58.40
51.00
57.50
56.04
23,143,600
Jan 29, 2026
41.70
48.30
41.60
45.90
44.73
14,762,190
Jan 28, 2026
44.10
45.10
42.50
42.60
41.51
12,140,670
Jan 27, 2026
46.20
49.60
44.90
44.90
43.76
10,268,290
Jan 26, 2026
43.60
46.50
42.00
46.50
45.32
18,824,380
Jan 23, 2026
48.30
48.90
46.30
46.90
45.71
8,842,780
Jan 22, 2026
52.70
52.80
47.80
48.60
47.36
8,973,220
Jan 21, 2026
49.10
53.30
48.70
52.50
51.16
9,173,510
Jan 20, 2026
52.50
53.30
50.80
51.10
49.80
8,081,640
Jan 16, 2026
58.70
60.90
57.50
57.50
56.04
6,195,280
Jan 15, 2026
59.00
59.80
56.80
57.60
56.13
6,517,430
Jan 14, 2026
56.00
59.80
56.00
58.00
56.52
6,354,700
Jan 13, 2026
57.70
58.70
56.60
58.40
56.91
6,600,410
Jan 12, 2026
60.10
60.20
57.60
59.50
57.98
6,518,330
Jan 9, 2026
64.70
65.50
62.80
63.80
62.17
4,669,050
Jan 8, 2026
68.90
69.10
65.00
65.00
63.34
4,344,680
Jan 7, 2026
67.90
69.90
65.60
65.60
63.93
5,114,490
Jan 6, 2026
68.90
69.00
64.00
64.50
62.86
5,196,320
Jan 5, 2026
71.50
72.00
66.30
70.10
68.31
6,000,800
Jan 2, 2026
72.40
79.10
72.20
74.70
72.80
4,236,590
Dec 31, 2025
73.60
74.80
71.30
74.40
72.50
6,504,530
Dec 30, 2025
70.60
73.20
70.00
72.70
70.85
5,436,970
Dec 29, 2025
72.60
75.90
72.10
74.60
72.70
4,820,570
Dec 26, 2025
67.40
69.10
65.90
66.60
64.90
5,237,240
Dec 24, 2025
68.70
71.00
68.50
68.80
67.05
2,588,710
Dec 23, 2025
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
68.00
70.40
67.70
67.80
66.07
5,008,350
Dec 22, 2025
69.40
70.60
67.30
68.90
66.51
4,626,630
Dec 19, 2025
77.90
77.90
72.20
73.80
71.24
3,022,890
Dec 18, 2025
78.20
79.00
74.80
77.70
75.01
3,480,310
Dec 17, 2025
76.70
79.50
75.80
77.20
74.52
3,146,020
Dec 16, 2025
78.40
81.20
76.40
79.10
76.36
2,657,590
Dec 15, 2025
75.90
81.00
75.70
78.80
76.07
2,996,120
Dec 12, 2025
72.60
80.10
72.50
77.50
74.81
2,286,160
Dec 11, 2025
82.40
82.60
74.10
76.40
73.75
5,060,350
Dec 10, 2025
85.90
88.00
80.90
82.10
79.25
3,223,210
Dec 9, 2025
91.10
91.30
84.70
85.20
82.25
2,994,490
Dec 8, 2025
87.70
91.50
86.90
91.40
88.23
1,846,790
Dec 5, 2025
85.30
88.00
81.60
87.20
84.18
2,475,940
Dec 4, 2025
88.80
89.40
86.30
86.60
83.60
1,980,840
Dec 3, 2025
85.20
87.50
83.20
87.10
84.08
2,096,200
Dec 2, 2025
84.30
90.70
83.20
86.30
83.31
2,046,900
Dec 1, 2025
81.30
85.00
81.20
83.50
80.60
2,229,900
Nov 28, 2025
84.50
85.80
82.70
82.90
80.03
928,470
Nov 26, 2025
93.60
93.60
85.60
86.40
83.40
1,623,270
Nov 25, 2025
96.40
97.50
93.60
95.40
92.09
1,151,460
Nov 24, 2025
106.30
106.30
95.10
95.20
91.90
1,573,960
Nov 21, 2025
109.10
110.90
104.30
107.20
103.48
2,153,910
Nov 20, 2025
99.50
109.40
96.80
109.10
105.32
1,737,870
Nov 19, 2025
98.90
102.80
95.50
100.40
96.92
1,309,620
Nov 18, 2025
102.20
105.80
100.00
102.20
98.66
1,559,280
Nov 17, 2025
102.40
106.20
98.90
104.30
100.68
2,079,920
Nov 14, 2025
108.10
108.30
99.10
101.00
97.50
1,958,010
Nov 13, 2025
93.00
100.10
92.30
98.70
95.28
2,032,680
Nov 12, 2025
99.90
101.10
91.50
93.40
90.16
2,162,630
Nov 11, 2025
100.40
104.70
99.90
100.10
96.63
1,537,720
Nov 10, 2025
104.20
106.10
100.50
101.90
98.37
1,879,700
Nov 7, 2025
116.10
119.40
112.50
112.90
108.99
1,257,160
Nov 6, 2025
117.00
118.50
111.90
118.00
113.91
1,692,350
Nov 5, 2025
121.40
123.10
117.80
118.80
114.68
1,628,460
Nov 4, 2025
124.20
127.90
123.20
127.40
122.98
1,614,820
Nov 3, 2025
116.40
119.40
114.00
117.60
113.52
1,124,980
Oct 31, 2025
112.30
117.70
112.30
115.10
111.11
1,370,360
