MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUST — Direxion Daily Gold Miners Index Bear 2X ETF
NYSE ArcaDirexion Daily Gold Miners Index Bear 2X ETF
$39.92
-0.97(-2.37%)
- O
- 39.61
- H
- 41.28
- L
- 39.10
- V
- 996.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.92
Period Return-85.92%
Period High$338.80
Period Low$29.01
Avg Daily Volume1.90M
Total Trading Days365
DUST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.61 | $41.28 | $39.10 | $39.92 | $-0.97 | -2.37% | 996,199 | $40.19 | $39.10 $41.28 |
| Oct 1, 2026 | $40.06 | $41.09 | $39.77 | $40.89 | +$1.00 | +2.51% | 855,144 | $40.41 | $39.77 $41.09 |
| Sep 30, 2026 | $38.15 | $39.89 | $38.15 | $39.89 | +$1.09 | +2.81% | 630,274 | $39.23 | $38.15 $39.89 |
| Sep 29, 2026 | $39.12 | $39.91 | $38.60 | $38.80 | $-1.01 | -2.54% | 1,456,348 | $39.17 | $38.60 $39.91 |
| Sep 28, 2026 | $39.75 | $40.23 | $38.67 | $39.81 | +$3.81 | +10.58% | 1,622,987 | $39.41 | $38.67 $40.23 |
| Sep 25, 2026 | $36.28 | $37.16 | $35.65 | $36.00 | $-0.30 | -0.83% | 871,946 | $36.20 | $35.65 $37.16 |
| Sep 24, 2026 | $36.23 | $37.46 | $36.12 | $36.30 | +$0.96 | +2.72% | 1,038,336 | $36.70 | $36.12 $37.46 |
| Sep 23, 2026 | $34.24 | $35.73 | $34.24 | $35.34 | +$2.77 | +8.50% | 985,279 | $35.20 | $34.24 $35.73 |
| Sep 22, 2026 | $35.06 | $35.06 | $32.16 | $32.57 | $-2.78 | -7.86% | 1,137,992 | $33.51 | $32.16 $35.06 |
| Sep 21, 2026 | $34.34 | $35.88 | $34.34 | $35.35 | +$0.82 | +2.37% | 945,454 | $35.24 | $34.34 $35.88 |
| Sep 18, 2026 | $34.19 | $35.50 | $34.07 | $34.53 | +$0.31 | +0.91% | 1,097,871 | $34.83 | $34.07 $35.50 |
| Sep 17, 2026 | $34.36 | $35.41 | $33.68 | $34.22 | $-2.45 | -6.68% | 1,551,395 | $34.34 | $33.68 $35.41 |
| Sep 16, 2026 | $34.34 | $37.94 | $34.30 | $36.67 | +$0.94 | +2.63% | 1,774,135 | $36.23 | $34.30 $37.94 |
| Sep 15, 2026 | $35.41 | $36.65 | $35.30 | $35.73 | +$0.04 | +0.11% | 620,603 | $36.01 | $35.30 $36.65 |
| Sep 14, 2026 | $35.95 | $36.57 | $35.03 | $35.69 | +$2.07 | +6.16% | 1,232,154 | $35.86 | $35.03 $36.57 |
| Sep 11, 2026 | $32.77 | $34.23 | $32.24 | $33.62 | $-0.69 | -2.01% | 1,282,690 | $33.27 | $32.24 $34.23 |
| Sep 10, 2026 | $34.09 | $34.60 | $33.48 | $34.31 | +$2.20 | +6.85% | 1,142,134 | $33.98 | $33.48 $34.60 |
| Sep 9, 2026 | $31.42 | $32.63 | $30.80 | $32.11 | $-0.67 | -2.04% | 1,610,248 | $31.82 | $30.80 $32.63 |
| Sep 8, 2026 | $32.45 | $32.85 | $31.59 | $32.78 | +$0.53 | +1.64% | 1,322,407 | $32.25 | $31.59 $32.85 |
| Sep 4, 2026 | $32.58 | $33.02 | $31.76 | $32.25 | +$1.37 | +4.44% | 1,919,263 | $32.36 | $31.76 $33.02 |
| Sep 3, 2026 | $31.39 | $32.54 | $30.74 | $30.88 | $-2.61 | -7.79% | 2,425,585 | $31.63 | $30.74 $32.54 |
| Sep 2, 2026 | $33.95 | $34.50 | $32.65 | $33.49 | $-2.21 | -6.19% | 1,578,612 | $33.74 | $32.65 $34.50 |
| Sep 1, 2026 | $35.41 | $35.84 | $33.32 | $35.70 | +$2.57 | +7.76% | 1,946,501 | $34.77 | $33.32 $35.84 |
| Aug 31, 2026 | $32.70 | $34.10 | $32.44 | $33.13 | +$0.77 | +2.38% | 1,460,379 | $33.43 | $32.44 $34.10 |
| Aug 28, 2026 | $29.80 | $32.96 | $29.47 | $32.36 | +$2.33 | +7.76% | 4,292,647 | $31.62 | $29.47 $32.96 |
| Aug 27, 2026 | $30.81 | $31.22 | $29.79 | $30.03 | $-0.74 | -2.40% | 1,410,640 | $30.27 | $29.79 $31.22 |
| Aug 26, 2026 | $30.31 | $30.85 | $29.85 | $30.77 | +$1.69 | +5.81% | 1,904,833 | $30.31 | $29.85 $30.85 |
| Aug 25, 2026 | $31.18 | $31.20 | $29.01 | $29.08 | $-1.14 | -3.77% | 2,628,437 | $29.90 | $29.01 $31.20 |
| Aug 24, 2026 | $29.98 | $31.40 | $29.56 | $30.22 | $-0.39 | -1.27% | 2,466,415 | $30.46 | $29.56 $31.40 |
| Aug 21, 2026 | $30.70 | $31.33 | $30.38 | $30.61 | $-1.93 | -5.93% | 3,259,200 | $30.77 | $30.38 $31.33 |