ARCX
Datos históricos de Direxion Daily Junior Gold Miners Index Bear 2X ETF
Direxion Daily Junior Gold Miners Index Bear 2X ETF · JDST
$24.91
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:42 UTC
- Variación en el periodo
- −70.27%
- Máximo
- US$101.00
- 4 de noviembre de 2025
- Mínimo
- US$18.95
- 25 de agosto de 2026
- Volumen medio diario
- 1.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.43 | 25.71 | 24.72 | 24.91 | −6.18% | 630,005.604 |
| 8 oct 2026 | 27.55 | 27.58 | 26.20 | 26.55 | −3.17% | 860,786.289 |
| 7 oct 2026 | 27.19 | 28.00 | 26.81 | 27.42 | +7.87% | 801,985.757 |
| 6 oct 2026 | 25.62 | 26.31 | 24.99 | 25.42 | −1.36% | 974,043.421 |
| 5 oct 2026 | 25.49 | 26.57 | 25.33 | 25.77 | +1.58% | 703,195.805 |
| 2 oct 2026 | 24.88 | 26.23 | 24.67 | 25.37 | −1.97% | 913,619.639 |
| 1 oct 2026 | 25.40 | 26.05 | 25.19 | 25.88 | +2.70% | 800,751.181 |
| 30 sep 2026 | 24.03 | 25.26 | 24.03 | 25.20 | +2.94% | 406,726.146 |
| 29 sep 2026 | 24.74 | 25.34 | 24.37 | 24.48 | −2.82% | 731,533.273 |
| 28 sep 2026 | 25.01 | 25.33 | 24.31 | 25.19 | +11.51% | 825,018.009 |
| 25 sep 2026 | 22.95 | 23.52 | 22.38 | 22.59 | −1.91% | 729,647.016 |
| 24 sep 2026 | 22.93 | 23.76 | 22.82 | 23.03 | +2.36% | 639,445.157 |
| 23 sep 2026 | 21.63 | 22.72 | 21.60 | 22.50 | +10.40% | 642,194.18 |
| 22 sep 2026 | 22.32 | 22.32 | 20.14 | 20.38 | −9.34% | 663,183.59 |
| 21 sep 2026 | 21.86 | 22.74 | 21.82 | 22.48 | +2.88% | 490,551.077 |
| 18 sep 2026 | 21.91 | 22.68 | 21.77 | 21.85 | −1.40% | 630,926.735 |
| 17 sep 2026 | 22.58 | 23.18 | 21.80 | 22.16 | −9.25% | 593,848.177 |
| 16 sep 2026 | 22.53 | 25.32 | 22.48 | 24.42 | +3.47% | 1.3 M |
| 15 sep 2026 | 23.20 | 24.14 | 23.08 | 23.60 | +1.11% | 510,547.452 |
| 14 sep 2026 | 23.33 | 23.96 | 22.79 | 23.34 | +7.16% | 1.03 M |
| 11 sep 2026 | 20.91 | 22.07 | 20.55 | 21.78 | −1.98% | 845,868.093 |
| 10 sep 2026 | 21.94 | 22.28 | 21.50 | 22.22 | +8.02% | 730,353.122 |
| 9 sep 2026 | 20.18 | 20.96 | 19.74 | 20.57 | −2.51% | 530,018.895 |
| 8 sep 2026 | 20.92 | 21.18 | 20.32 | 21.10 | +2.13% | 634,542.973 |
| 4 sep 2026 | 20.89 | 21.10 | 20.34 | 20.66 | +4.82% | 803,989.073 |
| 3 sep 2026 | 19.65 | 20.45 | 19.57 | 19.71 | −6.41% | 817,477.82 |
| 2 sep 2026 | 22.07 | 22.07 | 20.71 | 21.06 | −9.38% | 926,182.177 |
| 1 sep 2026 | 22.88 | 23.32 | 21.51 | 23.24 | +9.01% | 1.36 M |
| 31 ago 2026 | 21.07 | 22.16 | 20.98 | 21.32 | +1.38% | 901,242.171 |
| 28 ago 2026 | 19.14 | 21.51 | 18.95 | 21.03 | +8.74% | 2.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.