NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
34.56
+3.64
(+11.77%)
At close: October 30 at 4:00:00 PM EDT
34.81
+0.25
(+0.73%)
After hours: October 30 at 7:56:56 PM EDT
Trade JDST 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
33.41
35.50
33.39
34.56
34.56
1,022,100
Oct 29, 2026
30.62
31.34
30.54
30.92
30.92
394,400
Oct 28, 2026
29.63
30.49
28.93
28.99
28.99
528,000
Oct 27, 2026
31.50
31.55
29.49
29.57
29.57
513,400
Oct 26, 2026
31.66
33.18
31.27
31.75
31.75
352,100
Oct 23, 2026
31.54
33.34
31.30
32.11
32.11
524,000
Oct 22, 2026
29.21
31.24
29.21
30.95
30.95
669,800
Oct 21, 2026
27.19
28.27
27.12
27.37
27.37
314,100
Oct 20, 2026
27.80
28.36
25.73
27.62
27.62
897,900
Oct 19, 2026
26.95
27.45
26.64
27.33
27.33
446,000
Oct 16, 2026
27.05
27.21
25.38
26.60
26.60
823,400
Oct 15, 2026
28.66
29.12
26.65
26.78
26.78
755,400
Oct 14, 2026
28.29
29.93
27.82
29.41
29.41
895,300
Oct 13, 2026
25.34
27.03
25.31
26.54
26.54
637,400
Oct 12, 2026
25.50
25.81
25.43
25.56
25.56
430,900
Oct 9, 2026
25.43
25.71
24.72
24.91
24.91
629,600
Oct 8, 2026
27.55
27.58
26.20
26.55
26.55
860,600
Oct 7, 2026
27.19
28.00
26.81
27.42
27.42
797,200
Oct 6, 2026
25.62
26.31
24.99
25.42
25.42
973,200
Oct 5, 2026
25.49
26.57
25.33
25.77
25.77
702,400
Oct 2, 2026
24.88
26.23
24.67
25.37
25.37
910,700
Oct 1, 2026
25.40
26.05
25.19
25.88
25.88
799,400
Sep 30, 2026
24.03
25.26
24.03
25.20
25.20
403,600
Sep 29, 2026
24.74
25.34
24.37
24.48
24.48
731,400
Sep 28, 2026
25.01
25.33
24.31
25.19
25.19
820,700
Sep 25, 2026
22.95
23.52
22.38
22.59
22.59
729,500
Sep 24, 2026
22.93
23.76
22.82
23.03
23.03
639,200
Sep 23, 2026
21.63
22.72
21.60
22.50
22.50
640,400
Sep 22, 2026
0.212
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
22.32
22.32
20.14
20.38
20.38
660,600
Sep 21, 2026
21.86
22.74
21.82
22.48
22.27
489,400
Sep 18, 2026
21.91
22.68
21.77
21.85
21.64
630,400
Sep 17, 2026
22.58
23.18
21.80
22.16
21.95
592,300
Sep 16, 2026
22.53
25.32
22.48
24.42
24.19
1,295,300
Sep 15, 2026
23.20
24.14
23.08
23.60
23.38
510,200
Sep 14, 2026
23.33
23.96
22.79
23.34
23.12
1,027,900
Sep 11, 2026
20.91
22.07
20.55
21.78
21.57
844,700
Sep 10, 2026
21.94
22.28
21.50
22.22
22.01
720,400
Sep 9, 2026
20.18
20.96
19.74
20.57
20.38
529,500
Sep 8, 2026
20.92
21.18
20.32
21.10
20.90
632,400
Sep 4, 2026
20.89
21.10
20.34
20.66
20.47
803,900
Sep 3, 2026
19.65
20.45
19.57
19.71
19.52
811,600
Sep 2, 2026
22.07
22.07
20.71
21.06
20.86
922,500
Sep 1, 2026
22.88
23.32
21.51
23.24
23.02
1,364,100
Aug 31, 2026
21.07
22.16
20.98
21.32
21.12
899,600
Aug 28, 2026
19.14
21.51
18.95
21.03
20.83
2,296,300
Aug 27, 2026
19.93
20.12
19.19
19.34
19.16
1,039,000
Aug 26, 2026
19.80
19.95
19.36
19.87
19.68
794,000
Aug 25, 2026
20.35
20.50
18.95
19.04
18.86
1,200,500
Aug 24, 2026
19.46
20.48
19.21
19.74
19.55
1,314,900
Aug 21, 2026
19.81
20.57
19.77
20.06
19.87
1,041,800
Aug 20, 2026
22.48
22.48
20.77
21.11
20.91
954,900
Aug 19, 2026
24.02
24.19
22.02
22.09
21.88
1,343,700
Aug 18, 2026
26.24
27.30
25.76
27.24
26.98
849,200
Aug 17, 2026
25.68
25.97
24.66
25.22
24.98
605,200
Aug 14, 2026
26.20
26.46
25.36
26.26
26.01
378,900
Aug 13, 2026
26.66
27.65
26.58
27.20
26.94
922,700
Aug 12, 2026
24.80
26.11
24.66
25.68
25.44
483,800
Aug 11, 2026
26.27
26.69
25.69
26.13
25.88
511,500
Aug 10, 2026
27.09
27.78
25.86
25.97
25.73
889,700
Aug 7, 2026
27.50
27.84
26.28
26.58
26.33
843,400
Aug 6, 2026
32.15
32.33
30.71
31.19
30.90
336,800
Aug 5, 2026
32.61
32.92
30.69
31.19
30.90
760,300
Aug 4, 2026
37.30
37.67
35.58
36.50
36.16
436,400
Aug 3, 2026
41.52
42.55
38.97
39.10
38.73
384,000
Jul 31, 2026
41.03
42.94
40.51
41.91
41.51
300,200
Jul 30, 2026
40.56
41.93
39.00
39.07
38.70
302,000
Jul 29, 2026
41.79
43.91
39.35
42.67
42.27
490,000
Jul 28, 2026
40.79
42.23
40.18
41.16
40.77
246,100
Jul 27, 2026
39.02
41.20
38.78
39.42
39.05
194,600
Jul 24, 2026
40.04
40.86
38.76
40.32
39.94
248,600
Jul 23, 2026
40.71
41.75
39.86
40.50
40.12
245,400
Jul 22, 2026
38.98
38.98
36.40
38.26
37.90
521,400
Jul 21, 2026
43.87
44.00
41.06
41.16
40.77
295,700
Jul 20, 2026
46.32
46.90
45.45
46.68
46.24
85,900
Jul 17, 2026
47.25
48.40
44.99
45.98
45.55
270,200
Jul 16, 2026
44.50
46.10
43.79
45.53
45.10
354,100
Jul 15, 2026
41.26
43.77
40.56
42.15
41.75
356,200
Jul 14, 2026
39.44
41.23
38.47
40.72
40.34
381,300
Jul 13, 2026
42.20
43.95
41.64
43.38
42.97
366,700
Jul 10, 2026
41.07
41.65
39.75
40.48
40.10
299,100
Jul 9, 2026
41.35
42.14
39.87
40.37
39.99
369,100
Jul 8, 2026
42.84
45.37
41.81
43.50
43.09
476,800
Jul 7, 2026
37.80
41.35
37.44
40.72
40.34
398,500
Jul 6, 2026
36.23
38.16
35.69
37.14
36.79
188,800
Jul 2, 2026
38.52
39.70
36.04
37.94
37.58
656,300
Jul 1, 2026
41.89
42.04
38.61
41.93
41.53
259,900
Jun 30, 2026
41.61
43.03
41.14
41.74
41.35
254,100
Jun 29, 2026
41.24
42.60
40.85
41.28
40.89
270,800
Jun 26, 2026
40.95
41.30
38.06
40.25
39.87
440,800
Jun 25, 2026
41.68
43.95
40.50
42.04
41.64
466,200
Jun 24, 2026
43.62
44.55
41.51
43.67
43.26
609,200
Jun 23, 2026
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
39.89
40.48
38.65
40.24
39.86
432,400
Jun 22, 2026
36.56
37.32
36.09
36.55
35.96
395,000
Jun 18, 2026
33.71
36.55
32.34
35.85
35.27
872,800
Jun 17, 2026
31.70
34.22
29.58
34.21
33.65
1,209,600
Jun 16, 2026
32.29
33.02
31.34
31.71
31.19
458,500
Jun 15, 2026
32.99
33.76
31.15
33.20
32.66
472,400
Jun 12, 2026
40.71
41.34
38.02
38.75
38.12
316,500
Jun 11, 2026
47.35
47.44
41.09
41.36
40.69
636,700
Jun 10, 2026
46.82
48.15
44.41
47.96
47.18
608,700
Jun 9, 2026
40.90
46.17
40.31
43.55
42.84
633,100
Jun 8, 2026
41.39
42.17
40.57
41.86
41.18
383,900
Jun 5, 2026
37.73
42.73
37.72
42.60
41.91
633,900
Jun 4, 2026
35.06
36.20
34.29
35.51
34.93
399,700
Jun 3, 2026
34.36
36.34
34.33
36.17
35.58
794,400
Jun 2, 2026
33.06
34.65
32.70
33.24
32.70
310,700
Jun 1, 2026
33.46
35.50
32.99
33.75
33.20
554,100
May 29, 2026
33.82
34.55
31.09
31.66
31.15
597,000
May 28, 2026
36.55
37.55
33.28
34.23
33.67
412,700
May 27, 2026
35.39
35.61
34.28
35.50
34.92
421,000
May 26, 2026
34.58
34.73
33.22
33.31
32.77
390,100
May 22, 2026
35.92
37.52
35.43
36.53
35.94
254,100
May 21, 2026
37.04
37.40
34.38
36.04
35.45
508,500
May 20, 2026
36.82
37.84
34.80
35.39
34.81
615,700
May 19, 2026
35.81
37.93
35.81
37.37
36.76
953,000
May 18, 2026
32.83
35.06
32.47
34.42
33.86
653,000
May 15, 2026
32.37
34.24
32.30
33.88
33.33
842,700
May 14, 2026
28.29
29.83
28.29
29.43
28.95
841,600
May 13, 2026
28.36
29.14
27.57
28.07
27.61
1,002,300
May 12, 2026
28.89
30.41
27.33
27.55
27.10
1,188,500
May 11, 2026
29.08
29.12
26.92
27.66
27.21
1,330,500
May 8, 2026
30.20
30.72
28.56
29.44
28.96
996,800
May 7, 2026
29.11
31.23
27.70
31.14
30.63
933,000
May 6, 2026
33.00
33.30
30.18
31.11
30.60
698,600
May 5, 2026
35.51
37.34
35.50
37.31
36.70
246,200
May 4, 2026
36.95
37.53
35.80
37.40
36.79
615,500
May 1, 2026
35.76
36.19
34.39
35.94
35.36
468,700
Apr 30, 2026
34.76
36.24
34.26
35.44
34.86
915,400
Apr 29, 2026
36.24
37.30
36.13
37.12
36.52
1,041,200
Apr 28, 2026
34.28
35.50
33.90
35.14
34.57
505,700
Apr 27, 2026
32.06
33.08
31.95
32.61
32.08
586,900
Apr 24, 2026
31.94
32.88
31.36
31.55
31.04
370,000
Apr 23, 2026
31.12
33.93
30.77
32.34
31.81
593,500
Apr 22, 2026
30.52
31.12
29.62
30.62
30.12
402,900
Apr 21, 2026
29.00
32.31
28.75
32.13
31.61
534,500
Apr 20, 2026
28.35
28.95
28.05
28.32
27.86
345,500
Apr 17, 2026
27.77
28.02
26.14
27.74
27.29
849,600
Apr 16, 2026
29.08
29.57
28.53
29.34
28.86
465,900
Apr 15, 2026
28.25
29.52
27.92
29.29
28.81
568,500
Apr 14, 2026
28.85
29.08
27.66
27.99
27.53
612,300
Apr 13, 2026
30.54
30.81
29.38
29.66
29.18
683,000
Apr 10, 2026
29.78
30.19
28.96
29.82
29.34
533,700
Apr 9, 2026
30.00
31.34
29.15
30.21
29.72
832,300
Apr 8, 2026
28.26
31.68
27.88
30.54
30.04
656,400
Apr 7, 2026
33.78
35.55
32.59
32.86
32.33
755,200
Apr 6, 2026
33.09
34.00
32.78
33.65
33.10
464,700
Apr 2, 2026
36.15
36.19
32.19
33.18
32.64
645,700
Apr 1, 2026
32.46
33.46
29.95
31.64
31.13
826,200
Mar 31, 2026
39.24
39.38
34.50
34.71
34.15
677,500
Mar 30, 2026
39.95
42.75
39.18
41.73
41.05
379,500
Mar 27, 2026
44.57
45.41
39.75
41.58
40.90
495,600
Mar 26, 2026
43.48
45.60
41.08
45.51
44.77
451,500
Mar 25, 2026
38.80
41.40
38.54
40.56
39.90
326,500
Mar 24, 2026
0.616
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
44.83
46.24
42.64
43.03
42.33
317,800
Mar 23, 2026
46.02
46.75
41.28
43.35
42.04
681,500
Mar 20, 2026
44.38
49.82
44.36
48.25
46.79
547,800
Mar 19, 2026
46.36
48.00
44.26
44.90
43.54
702,900
Mar 18, 2026
37.71
39.90
37.62
39.67
38.47
638,800
Mar 17, 2026
34.20
35.47
33.19
34.85
33.80
278,400
Mar 16, 2026
35.28
36.39
33.30
34.42
33.38
370,000
Mar 13, 2026
32.00
35.69
32.00
35.50
34.43
408,100
Mar 12, 2026
30.49
32.37
30.49
31.89
30.93
333,600
Mar 11, 2026
29.28
31.29
29.28
30.06
29.15
723,700
Mar 10, 2026
28.49
28.94
27.17
28.66
27.79
569,800
Mar 9, 2026
31.65
33.52
29.24
29.38
28.49
1,483,500
Mar 6, 2026
30.98
31.74
29.13
29.81
28.91
645,400
Mar 5, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
28.07
30.69
28.07
29.58
28.69
951,200
Mar 4, 2026
26.00
28.20
25.80
27.20
26.38
3,280,305
Mar 3, 2026
26.80
29.00
26.80
27.80
26.96
4,711,125
Mar 2, 2026
23.00
25.20
22.80
23.60
22.89
3,446,305
Feb 27, 2026
23.80
24.40
23.20
23.20
22.50
1,557,135
Feb 26, 2026
26.20
27.00
24.20
24.20
23.47
1,534,555
Feb 25, 2026
25.60
26.40
25.00
26.20
25.41
1,692,030
Feb 24, 2026
28.20
28.40
25.80
26.20
25.41
1,049,745
Feb 23, 2026
27.60
27.60
26.00
26.60
25.80
2,562,620
Feb 20, 2026
29.80
31.20
28.20
28.20
27.35
2,067,965
Feb 19, 2026
32.20
32.60
30.00
30.20
29.29
1,907,555
Feb 18, 2026
32.20
32.80
31.20
32.00
31.03
1,671,880
Feb 17, 2026
33.40
35.40
32.80
33.40
32.39
1,672,545
Feb 13, 2026
33.00
34.00
30.80
31.00
30.06
2,432,755
Feb 12, 2026
30.80
35.20
30.40
35.20
34.14
3,309,025
Feb 11, 2026
30.20
32.40
29.60
30.00
29.09
2,140,310
Feb 10, 2026
32.20
32.80
31.60
32.20
31.23
1,363,055
Feb 9, 2026
35.20
35.40
31.80
31.80
30.84
1,568,085
Feb 6, 2026
39.20
39.40
36.40
36.80
35.69
1,873,885
Feb 5, 2026
40.20
41.80
38.20
41.80
40.54
3,380,590
Feb 4, 2026
34.80
39.60
34.80
36.60
35.49
2,899,490
Feb 3, 2026
35.40
39.20
35.20
36.60
35.49
3,467,005
Feb 2, 2026
40.40
42.60
38.00
40.40
39.18
5,276,315
Jan 30, 2026
37.80
41.40
35.60
40.40
39.18
6,196,895
Jan 29, 2026
28.60
33.60
28.60
31.80
30.84
5,092,705
Jan 28, 2026
30.00
31.20
29.00
29.40
28.51
2,322,740
Jan 27, 2026
31.80
34.00
30.20
30.20
29.29
2,439,290
Jan 26, 2026
29.00
31.80
28.40
31.80
30.84
3,312,845
Jan 23, 2026
32.40
33.00
31.00
31.40
30.45
1,558,000
Jan 22, 2026
36.80
36.80
32.20
32.80
31.81
2,519,655
Jan 21, 2026
34.60
37.80
34.40
37.00
35.88
2,694,365
Jan 20, 2026
37.80
38.20
35.80
36.00
34.91
2,593,505
Jan 16, 2026
42.40
44.40
41.00
41.00
39.76
2,768,625
Jan 15, 2026
43.00
44.00
41.20
41.60
40.34
2,284,480
Jan 14, 2026
40.60
43.40
40.40
42.20
40.92
2,968,535
Jan 13, 2026
41.00
42.60
40.20
42.60
41.31
1,764,150
Jan 12, 2026
43.00
43.40
41.00
42.20
40.92
2,426,000
Jan 9, 2026
46.20
46.80
44.80
45.60
44.22
2,709,085
Jan 8, 2026
49.00
49.40
46.20
46.20
44.80
2,448,850
Jan 7, 2026
48.20
50.20
46.80
46.80
45.38
2,297,240
Jan 6, 2026
48.40
48.80
45.60
45.60
44.22
2,068,385
Jan 5, 2026
50.60
51.20
46.40
49.40
47.91
2,837,260
Jan 2, 2026
50.40
56.20
50.20
53.00
51.40
2,476,790
Dec 31, 2025
52.00
52.80
50.20
52.60
51.01
2,131,205
Dec 30, 2025
49.80
51.60
49.00
51.20
49.65
2,148,595
Dec 29, 2025
51.80
53.60
51.00
52.60
51.01
2,826,495
Dec 26, 2025
47.20
48.80
46.20
46.80
45.38
2,220,420
Dec 24, 2025
48.60
50.60
48.40
48.60
47.13
1,266,320
Dec 23, 2025
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
47.60
49.80
47.60
47.80
46.35
1,628,695
Dec 22, 2025
49.20
50.00
47.20
48.60
46.70
1,709,755
Dec 19, 2025
55.80
55.80
51.60
52.80
50.74
2,111,205
Dec 18, 2025
56.00
57.00
53.60
56.40
54.20
3,556,785
Dec 17, 2025
55.20
57.40
54.40
55.60
53.43
2,897,610
Dec 16, 2025
57.40
59.00
55.40
57.20
54.97
2,152,935
Dec 15, 2025
54.60
59.60
54.60
57.60
55.35
2,481,395
Dec 12, 2025
52.60
58.40
52.20
56.00
53.81
3,308,640
Dec 11, 2025
60.00
60.00
53.60
55.60
53.43
2,966,260
Dec 10, 2025
62.40
64.60
58.80
59.60
57.27
2,473,030
Dec 9, 2025
67.60
67.60
61.60
62.00
59.58
2,041,370
Dec 8, 2025
65.00
67.80
64.60
67.60
64.96
1,828,475
Dec 5, 2025
63.20
65.60
60.40
65.20
62.66
2,393,305
Dec 4, 2025
66.20
67.00
64.40
64.60
62.08
1,368,855
Dec 3, 2025
63.20
65.20
61.80
65.00
62.46
1,796,695
Dec 2, 2025
63.00
68.00
62.60
64.00
61.50
2,022,260
Dec 1, 2025
60.80
64.20
60.60
63.00
60.54
2,022,030
Nov 28, 2025
65.20
65.80
61.80
62.00
59.58
633,645
Nov 26, 2025
73.00
73.40
67.00
67.20
64.58
952,005
Nov 25, 2025
75.60
76.20
72.60
74.60
71.69
1,051,020
Nov 24, 2025
84.20
84.60
75.00
75.00
72.07
994,260
Nov 21, 2025
86.20
88.00
82.40
85.60
82.26
1,555,135
Nov 20, 2025
78.60
86.80
76.00
86.20
82.84
2,234,835
Nov 19, 2025
78.00
81.60
74.80
79.60
76.49
1,463,460
Nov 18, 2025
80.80
84.00
79.20
81.00
77.84
1,910,605
Nov 17, 2025
80.60
84.40
78.40
82.20
78.99
2,377,605
Nov 14, 2025
85.60
86.00
78.40
79.80
76.69
2,272,205
Nov 13, 2025
73.20
79.40
72.40
78.00
74.96
1,658,440
Nov 12, 2025
79.00
80.40
72.20
73.80
70.92
1,785,690
Nov 11, 2025
79.00
83.00
78.80
79.60
76.49
1,527,730
Nov 10, 2025
82.80
83.60
78.60
80.20
77.07
1,922,725
Nov 7, 2025
93.00
95.00
88.80
89.00
85.53
1,487,095
Nov 6, 2025
92.80
94.80
88.40
94.40
90.72
1,835,825
Nov 5, 2025
96.80
99.00
94.40
95.20
91.49
1,622,080
Nov 4, 2025
97.00
101.00
96.20
100.80
96.87
1,887,455
Nov 3, 2025
89.40
93.20
87.60
91.80
88.22
1,796,705
Oct 31, 2025
86.60
91.20
86.60
88.40
84.95
1,728,650
