Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Gold Miners -3X ETN (NY: GDXD )

11.44 -1.18 (-9.35%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 178.40 191.40 172.90 190.40 19,661 +19.00(+11.09%)
Jun 29, 2022 156.40 175.40 156.30 171.40 8,450 +7.50(+4.58%)
Jun 28, 2022 150.20 163.90 149.30 163.90 4,972 +11.35(+7.44%)
Jun 27, 2022 151.30 158.70 151.30 152.55 8,492 +3.35(+2.24%)
Jun 24, 2022 161.70 165.30 147.50 149.20 28,921 -14.10(-8.63%)
Jun 23, 2022 147.30 166.80 143.50 163.30 9,158 +18.20(+12.54%)
Jun 22, 2022 141.20 145.40 134.30 145.10 3,592 +6.30(+4.54%)
Jun 21, 2022 139.70 141.80 133.50 138.80 4,904 -2.00(-1.42%)
Jun 17, 2022 136.40 143.40 135.10 140.80 6,722 +5.70(+4.22%)
Jun 16, 2022 146.90 153.29 131.90 135.10 11,681 -7.80(-5.46%)
Jun 15, 2022 139.50 154.95 136.70 142.90 14,530 -7.60(-5.05%)
Jun 14, 2022 139.20 154.80 138.80 150.50 19,490 +11.10(+7.96%)
Jun 13, 2022 131.00 139.80 128.15 139.40 14,309 +23.00(+19.76%)
Jun 10, 2022 140.50 145.00 113.70 116.40 10,686 -18.90(-13.97%)
Jun 09, 2022 123.40 135.31 123.40 135.30 10,365 +13.60(+11.18%)
Jun 08, 2022 121.20 123.40 118.20 121.70 2,070 +2.70(+2.27%)
Jun 07, 2022 123.20 123.50 117.70 119.00 2,918 -3.10(-2.54%)
Jun 06, 2022 112.90 124.55 112.90 122.10 5,143 +3.97(+3.37%)
Jun 03, 2022 118.70 118.80 111.00 118.12 3,970 +8.03(+7.29%)
Jun 02, 2022 124.10 124.10 110.00 110.10 13,282 -18.30(-14.25%)
Jun 01, 2022 127.40 132.90 124.90 128.40 11,060 -3.20(-2.43%)
May 31, 2022 122.50 133.29 118.60 131.60 18,409 +8.10(+6.56%)
May 27, 2022 122.90 126.39 120.80 123.50 4,848 -1.00(-0.80%)
May 26, 2022 123.90 127.29 118.60 124.50 14,543 +1.40(+1.14%)
May 25, 2022 124.20 128.30 122.50 123.10 5,128 +2.30(+1.90%)
May 24, 2022 125.20 128.90 118.70 120.80 5,147 -6.00(-4.73%)
May 23, 2022 121.60 130.75 120.15 126.80 7,141 -2.94(-2.27%)
May 20, 2022 126.00 135.00 126.00 129.74 4,487 +0.54(+0.42%)
May 19, 2022 141.60 141.90 125.10 129.20 40,793 -25.90(-16.70%)
May 18, 2022 147.00 155.10 143.80 155.10 3,193 +10.50(+7.26%)
May 17, 2022 139.40 147.30 139.10 144.60 16,585 -2.10(-1.43%)
May 16, 2022 150.30 151.40 144.90 146.70 7,593 -4.20(-2.78%)
May 13, 2022 165.90 165.90 147.00 150.90 16,389 -12.10(-7.42%)
May 12, 2022 151.50 170.40 151.35 163.00 34,676 +20.10(+14.07%)
May 11, 2022 135.00 143.40 127.40 142.90 8,296 -0.10(-0.07%)
May 10, 2022 129.40 147.30 126.30 143.00 16,295 +7.10(+5.22%)
May 09, 2022 123.80 136.10 122.50 135.90 16,803 +21.50(+18.79%)
May 06, 2022 111.70 116.69 109.92 114.40 6,759 +4.00(+3.62%)
May 05, 2022 97.00 114.69 97.00 110.40 8,700 +9.90(+9.85%)
May 04, 2022 107.30 110.90 99.30 100.50 6,629 -5.70(-5.37%)
May 03, 2022 112.40 112.40 103.40 106.20 9,462 -6.10(-5.43%)
May 02, 2022 116.50 119.60 111.80 112.30 9,993 +4.50(+4.17%)
Apr 29, 2022 100.00 107.80 98.30 107.80 4,752 +3.80(+3.65%)
Apr 28, 2022 110.40 112.20 103.00 104.00 8,811 -7.40(-6.64%)
Apr 27, 2022 108.40 111.87 105.70 111.40 9,640 +1.80(+1.64%)
Apr 26, 2022 100.10 109.60 99.50 109.60 10,897 +6.70(+6.51%)
Apr 25, 2022 103.50 108.60 99.30 102.90 18,077 +9.90(+10.65%)
Apr 22, 2022 91.80 94.10 86.75 93.00 17,004 +8.30(+9.80%)
Apr 21, 2022 76.40 86.52 76.40 84.70 17,537 +11.10(+15.08%)
Apr 20, 2022 75.10 78.41 73.00 73.60 4,394 -2.20(-2.90%)
Apr 19, 2022 73.90 77.50 71.90 75.80 17,156 +5.55(+7.90%)
Apr 18, 2022 67.80 70.25 66.30 70.25 5,463 +0.25(+0.36%)
Apr 14, 2022 73.40 73.55 69.70 70.00 10,743 -1.00(-1.41%)
Apr 13, 2022 74.40 75.00 70.30 71.00 22,350 -5.80(-7.55%)
Apr 12, 2022 77.90 78.65 72.50 76.80 11,109 -2.40(-3.03%)
Apr 11, 2022 76.40 81.78 74.21 79.20 11,629 +0.80(+1.02%)
Apr 08, 2022 83.70 83.70 77.30 78.40 15,634 -6.30(-7.44%)
Apr 07, 2022 87.90 88.20 82.90 84.70 7,266 -3.90(-4.40%)
Apr 06, 2022 86.10 91.20 85.40 88.60 9,543 +0.70(+0.80%)
Apr 05, 2022 81.30 88.50 77.35 87.90 20,803 +6.40(+7.85%)
Apr 04, 2022 80.00 84.40 78.08 81.50 8,417 +0.50(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.