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 )

26.99 +0.14 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 30, 2022 8.270 8.710 8.270 8.520 513,119 +0.17(+2.04%)
Dec 29, 2022 8.180 8.410 7.990 8.350 260,463 -0.13(-1.53%)
Dec 28, 2022 7.900 8.580 7.900 8.480 534,859 +0.73(+9.42%)
Dec 27, 2022 8.140 8.320 7.370 7.750 726,379 -0.62(-7.41%)
Dec 23, 2022 8.360 8.850 8.060 8.370 460,861 -0.10(-1.18%)
Dec 22, 2022 8.610 9.040 8.470 8.470 845,658 +0.19(+2.29%)
Dec 21, 2022 8.370 8.388 8.000 8.280 582,376 -0.28(-3.21%)
Dec 20, 2022 9.180 9.220 8.355 8.555 501,359 -1.18(-12.08%)
Dec 19, 2022 9.140 9.800 9.000 9.730 287,936 +0.54(+5.88%)
Dec 16, 2022 9.440 9.715 9.030 9.190 424,819 -0.35(-3.67%)
Dec 15, 2022 9.150 9.560 9.000 9.540 545,249 +1.18(+14.11%)
Dec 14, 2022 8.280 8.870 8.140 8.360 403,997 +0.08(+0.97%)
Dec 13, 2022 7.890 8.550 7.600 8.280 639,354 -0.72(-8.00%)
Dec 12, 2022 9.160 9.470 8.980 9.000 465,765 +0.10(+1.12%)
Dec 09, 2022 8.370 8.920 8.020 8.900 417,620 +0.29(+3.37%)
Dec 08, 2022 8.450 8.700 8.210 8.610 272,560 +0.01(+0.12%)
Dec 07, 2022 8.970 8.970 8.330 8.600 563,364 -0.58(-6.32%)
Dec 06, 2022 8.830 9.250 8.540 9.180 618,080 +0.01(+0.11%)
Dec 05, 2022 8.430 9.228 8.430 9.170 696,234 +0.97(+11.83%)
Dec 02, 2022 8.650 8.810 8.110 8.200 738,119 +0.05(+0.61%)
Dec 01, 2022 8.390 8.700 7.950 8.150 1,091,325 -0.95(-10.44%)
Nov 30, 2022 9.650 10.14 8.870 9.100 719,289 -0.99(-9.81%)
Nov 29, 2022 10.69 10.69 9.920 10.09 361,148 -1.02(-9.18%)
Nov 28, 2022 10.00 11.16 10.00 11.11 305,140 +1.25(+12.68%)
Nov 25, 2022 9.750 9.950 9.620 9.860 152,517 +0.29(+3.03%)
Nov 23, 2022 10.01 10.34 9.490 9.570 272,119 -0.53(-5.25%)
Nov 22, 2022 11.23 11.23 10.10 10.10 408,502 -1.38(-12.02%)
Nov 21, 2022 11.56 12.03 11.42 11.48 344,543 +0.19(+1.68%)
Nov 18, 2022 11.67 11.83 11.24 11.29 306,817 -0.33(-2.84%)
Nov 17, 2022 11.65 11.93 11.43 11.62 374,953 +0.52(+4.68%)
Nov 16, 2022 10.99 11.10 10.60 11.10 354,996 +0.36(+3.35%)
Nov 15, 2022 10.00 11.00 9.960 10.74 525,231 +0.35(+3.37%)
Nov 14, 2022 10.47 10.67 10.11 10.39 427,271 +0.17(+1.66%)
Nov 11, 2022 10.35 10.71 10.16 10.22 411,064 -0.28(-2.67%)
Nov 10, 2022 11.04 11.74 10.16 10.50 1,322,296 -2.96(-21.99%)
Nov 09, 2022 12.87 13.57 12.30 13.46 602,141 +0.67(+5.24%)
Nov 08, 2022 15.28 15.50 12.20 12.79 1,395,469 -2.56(-16.68%)
Nov 07, 2022 15.46 16.22 15.13 15.35 499,155 -0.52(-3.28%)
Nov 04, 2022 19.21 19.21 15.55 15.87 1,238,562 -6.55(-29.21%)
Nov 03, 2022 22.17 22.77 21.35 22.42 259,024 +1.27(+6.00%)
Nov 02, 2022 17.64 21.20 21.15 363,171 +3.17(+17.63%)
Nov 01, 2022 17.84 18.28 17.14 17.98 173,352 -1.40(-7.22%)
Oct 31, 2022 19.04 19.50 18.61 19.38 182,693 +1.18(+6.48%)
Oct 28, 2022 18.63 19.25 18.20 18.20 196,537 +0.24(+1.34%)
Oct 27, 2022 17.13 17.99 16.80 17.96 170,475 +0.71(+4.09%)
Oct 26, 2022 18.31 18.31 16.61 17.25 242,797 -1.71(-8.99%)
Oct 25, 2022 19.77 19.88 18.56 18.96 141,769 -1.23(-6.09%)
Oct 24, 2022 19.85 21.15 19.81 20.19 179,952 +0.95(+4.94%)
Oct 21, 2022 22.31 22.68 19.15 19.24 333,946 -3.51(-15.43%)
Oct 20, 2022 23.16 23.49 20.80 22.75 207,472 -0.89(-3.76%)
Oct 19, 2022 22.84 23.90 22.63 23.64 149,892 +2.08(+9.65%)
Oct 18, 2022 20.98 22.34 20.93 21.56 131,712 -0.46(-2.09%)
Oct 17, 2022 22.17 22.18 20.95 22.02 212,828 -2.31(-9.49%)
Oct 14, 2022 21.96 24.40 21.94 24.33 311,106 +2.86(+13.32%)
Oct 13, 2022 23.64 24.67 21.16 21.47 428,252 +0.78(+3.77%)
Oct 12, 2022 21.28 21.89 20.29 20.69 166,878 -0.71(-3.32%)
Oct 11, 2022 20.84 21.48 19.26 21.40 305,482 +0.62(+2.98%)
Oct 10, 2022 20.90 21.08 19.53 20.78 409,594 +0.95(+4.79%)
Oct 07, 2022 18.32 19.84 17.90 19.83 400,232 +2.56(+14.82%)
Oct 06, 2022 18.06 18.55 17.24 17.27 162,158 -0.60(-3.36%)
Oct 05, 2022 18.29 19.20 17.81 17.87 396,957 +0.79(+4.59%)
Oct 04, 2022 17.60 18.03 16.29 17.09 275,335 -1.59(-8.50%)
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.