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 )

2.470 -0.050 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 4.430 4.510 4.300 4.300 1,377,073 -0.07(-1.60%)
Nov 29, 2023 4.380 4.470 4.290 4.370 1,817,484 +0.03(+0.69%)
Nov 28, 2023 4.910 4.950 4.340 4.340 3,635,609 -0.73(-14.40%)
Nov 27, 2023 5.090 5.260 4.990 5.070 1,862,310 -0.25(-4.70%)
Nov 24, 2023 5.380 5.440 5.220 5.320 1,124,395 -0.10(-1.85%)
Nov 22, 2023 5.410 5.550 5.320 5.420 1,049,543 -0.02(-0.37%)
Nov 21, 2023 5.570 5.570 5.202 5.440 2,075,203 -0.38(-6.53%)
Nov 20, 2023 6.090 6.185 5.820 5.820 1,619,502 -0.07(-1.19%)
Nov 17, 2023 5.700 5.920 5.630 5.890 2,170,150 +0.12(+2.08%)
Nov 16, 2023 5.960 6.050 5.500 5.770 2,513,579 -0.29(-4.79%)
Nov 15, 2023 5.960 6.190 5.870 6.060 1,030,512 +0.11(+1.85%)
Nov 14, 2023 6.430 6.480 5.815 5.950 2,651,579 -1.02(-14.63%)
Nov 13, 2023 6.900 7.018 6.720 6.970 3,251,282 +0.16(+2.35%)
Nov 10, 2023 6.700 6.990 6.700 6.810 1,978,723 +0.26(+3.97%)
Nov 09, 2023 6.440 6.680 6.080 6.550 2,549,671 +0.06(+0.92%)
Nov 08, 2023 6.130 6.590 6.050 6.490 2,769,168 +0.54(+9.08%)
Nov 07, 2023 5.870 6.240 5.830 5.950 2,969,928 +0.29(+5.12%)
Nov 06, 2023 5.490 5.660 5.420 5.660 1,953,853 +0.20(+3.66%)
Nov 03, 2023 6.160 6.160 5.240 5.460 2,261,867 -0.85(-13.47%)
Nov 02, 2023 6.190 6.550 6.190 6.310 1,633,736 -0.08(-1.25%)
Nov 01, 2023 6.420 6.760 6.244 6.390 2,149,867 -0.10(-1.54%)
Oct 31, 2023 6.050 6.600 5.940 6.490 1,500,251 +0.49(+8.17%)
Oct 30, 2023 5.680 6.060 5.680 6.000 1,961,100 +0.21(+3.63%)
Oct 27, 2023 6.130 6.390 5.780 5.790 1,875,646 -0.47(-7.51%)
Oct 26, 2023 6.200 6.530 5.980 6.260 2,182,659 +0.20(+3.30%)
Oct 25, 2023 5.860 6.070 5.620 6.060 1,635,407 +0.29(+5.03%)
Oct 24, 2023 5.980 6.010 5.710 5.770 1,476,695 -0.04(-0.69%)
Oct 23, 2023 5.790 6.120 5.618 5.810 1,677,254 +0.14(+2.47%)
Oct 20, 2023 5.600 5.670 5.255 5.670 3,199,116 +0.03(+0.53%)
Oct 19, 2023 5.690 5.930 5.580 5.640 2,021,164 -0.03(-0.53%)
Oct 18, 2023 5.360 5.786 5.310 5.670 4,409,934 +0.04(+0.71%)
Oct 17, 2023 5.960 6.070 5.600 5.630 3,005,810 -0.34(-5.70%)
Oct 16, 2023 6.150 6.180 5.840 5.970 1,962,045 +0.00(+0.00%)
Oct 13, 2023 6.210 6.360 5.865 5.970 5,655,649 -0.95(-13.73%)
Oct 12, 2023 6.550 7.040 6.420 6.920 4,668,497 +0.43(+6.63%)
Oct 11, 2023 6.550 6.740 6.435 6.490 3,475,128 -0.36(-5.26%)
Oct 10, 2023 6.950 7.080 6.780 6.850 698,769 -0.19(-2.70%)
Oct 09, 2023 7.160 7.260 6.970 7.040 1,526,091 -0.52(-6.88%)
Oct 06, 2023 8.100 8.160 7.370 7.560 758,322 -0.50(-6.20%)
Oct 05, 2023 8.510 8.510 8.060 8.060 490,641 -0.42(-4.95%)
Oct 04, 2023 8.130 8.710 8.130 8.480 637,187 +0.23(+2.79%)
Oct 03, 2023 8.450 8.660 8.070 8.250 888,598 -0.07(-0.84%)
Oct 02, 2023 7.810 8.430 7.800 8.320 745,239 +0.75(+9.91%)
Sep 29, 2023 7.090 7.770 6.960 7.570 1,115,926 +0.15(+2.02%)
Sep 28, 2023 7.570 7.800 7.420 7.420 1,706,254 -0.12(-1.59%)
Sep 27, 2023 7.100 7.780 7.100 7.540 1,733,081 +0.54(+7.71%)
Sep 26, 2023 6.630 7.000 6.590 7.000 917,432 +0.56(+8.70%)
Sep 25, 2023 6.300 6.560 6.445 6.440 634,543 +0.20(+3.21%)
Sep 22, 2023 6.000 6.240 5.860 6.240 1,182,615 +0.05(+0.81%)
Sep 21, 2023 6.070 6.250 5.970 6.190 1,224,594 +0.50(+8.79%)
Sep 20, 2023 5.850 5.850 5.450 5.690 880,223 -0.16(-2.74%)
Sep 19, 2023 5.630 5.921 5.600 5.850 590,782 +0.21(+3.63%)
Sep 18, 2023 5.630 5.860 5.575 5.645 753,711 +0.01(+0.27%)
Sep 15, 2023 5.800 5.830 5.530 5.630 2,196,406 -0.42(-6.94%)
Sep 14, 2023 6.280 6.290 5.880 6.050 767,246 -0.25(-3.97%)
Sep 13, 2023 6.240 6.400 6.130 6.300 300,238 +0.05(+0.80%)
Sep 12, 2023 6.510 6.520 6.090 6.250 603,467 -0.02(-0.32%)
Sep 11, 2023 6.290 6.380 6.110 6.270 765,616 -0.26(-3.98%)
Sep 08, 2023 6.490 6.580 6.210 6.530 638,228 -0.03(-0.46%)
Sep 07, 2023 6.440 6.648 6.440 6.560 495,435 +0.13(+2.02%)
Sep 06, 2023 6.500 6.560 6.230 6.430 754,576 +0.03(+0.47%)
Sep 05, 2023 6.230 6.470 6.050 6.400 970,897 +0.41(+6.84%)
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.