Skip to main content

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

3.370 -0.260 (-7.16%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 5.610 6.000 5.480 5.990 1,240,951 +0.14(+2.39%)
Aug 31, 2023 5.720 5.980 5.640 5.850 1,301,248 +0.16(+2.81%)
Aug 30, 2023 5.530 5.750 5.400 5.690 1,068,996 +0.00(+0.00%)
Aug 29, 2023 6.100 6.150 5.690 5.690 942,032 -0.33(-5.48%)
Aug 28, 2023 6.410 6.450 5.930 6.020 872,734 -0.43(-6.67%)
Aug 25, 2023 6.300 6.710 6.160 6.450 811,832 +0.19(+3.04%)
Aug 24, 2023 6.290 6.520 6.070 6.260 1,023,809 +0.07(+1.13%)
Aug 23, 2023 6.630 6.638 6.045 6.190 2,382,237 -0.61(-8.97%)
Aug 22, 2023 6.890 7.150 6.800 6.800 560,680 -0.20(-2.86%)
Aug 21, 2023 7.120 7.360 6.970 7.000 880,103 -0.20(-2.78%)
Aug 18, 2023 7.100 7.340 7.100 7.200 1,007,989 +0.10(+1.41%)
Aug 17, 2023 6.860 7.225 6.830 7.100 1,505,220 +0.15(+2.16%)
Aug 16, 2023 6.680 6.950 6.650 6.950 942,196 +0.26(+3.89%)
Aug 15, 2023 6.290 6.730 6.280 6.690 777,252 +0.50(+8.08%)
Aug 14, 2023 6.080 6.350 6.080 6.190 733,369 +0.27(+4.56%)
Aug 11, 2023 6.130 6.220 5.898 5.920 662,688 -0.16(-2.63%)
Aug 10, 2023 5.980 6.220 5.838 6.080 547,673 -0.02(-0.33%)
Aug 09, 2023 6.080 6.250 5.955 6.100 505,748 -0.01(-0.16%)
Aug 08, 2023 6.200 6.370 6.042 6.110 569,094 +0.15(+2.52%)
Aug 07, 2023 5.820 6.140 5.820 5.960 933,154 +0.11(+1.88%)
Aug 04, 2023 5.830 5.930 5.640 5.850 1,025,993 -0.15(-2.50%)
Aug 03, 2023 5.940 6.140 5.830 6.000 992,086 -0.01(-0.17%)
Aug 02, 2023 5.530 6.070 5.530 6.010 1,200,091 +0.52(+9.47%)
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.