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 )

2.610 -0.090 (-3.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 4.490 4.651 4.435 4.540 794,354 +0.09(+2.02%)
Apr 27, 2023 4.740 4.770 4.440 4.450 1,450,107 -0.20(-4.30%)
Apr 26, 2023 4.320 4.680 4.306 4.650 996,045 +0.16(+3.56%)
Apr 25, 2023 4.530 4.700 4.430 4.490 1,300,828 +0.02(+0.45%)
Apr 24, 2023 4.570 4.630 4.410 4.470 1,480,326 -0.07(-1.54%)
Apr 21, 2023 4.470 4.650 4.350 4.540 1,409,265 +0.19(+4.37%)
Apr 20, 2023 4.260 4.380 4.131 4.350 822,338 +0.00(+0.00%)
Apr 19, 2023 4.380 4.410 4.240 4.350 1,488,033 +0.21(+5.07%)
Apr 18, 2023 4.230 4.230 3.920 4.140 1,502,246 -0.08(-1.90%)
Apr 17, 2023 4.110 4.330 4.060 4.220 1,973,043 +0.26(+6.57%)
Apr 14, 2023 3.860 4.165 3.780 3.960 2,247,307 +0.24(+6.45%)
Apr 13, 2023 3.890 3.890 3.620 3.720 2,142,608 -0.33(-8.15%)
Apr 12, 2023 3.960 4.210 3.930 4.050 1,472,149 -0.13(-3.11%)
Apr 11, 2023 4.330 4.330 3.990 4.180 1,945,236 -0.24(-5.43%)
Apr 10, 2023 4.400 4.540 4.390 4.420 1,365,542 +0.18(+4.25%)
Apr 06, 2023 4.340 4.500 4.210 4.240 1,392,100 -0.06(-1.40%)
Apr 05, 2023 4.210 4.459 4.120 4.300 1,780,998 -0.02(-0.46%)
Apr 04, 2023 4.710 4.850 4.260 4.320 1,435,129 -0.45(-9.43%)
Apr 03, 2023 5.030 5.150 4.640 4.770 1,315,626 -0.32(-6.29%)
Mar 31, 2023 4.990 5.210 4.900 5.090 1,018,452 +0.06(+1.19%)
Mar 30, 2023 5.140 5.220 4.970 5.030 1,023,702 -0.23(-4.37%)
Mar 29, 2023 5.290 5.345 5.114 5.260 491,945 +0.09(+1.74%)
Mar 28, 2023 5.560 5.650 5.125 5.170 832,525 -0.41(-7.35%)
Mar 27, 2023 5.940 6.020 5.580 5.580 603,556 -0.03(-0.53%)
Mar 24, 2023 5.680 5.820 5.474 5.610 791,806 -0.12(-2.09%)
Mar 23, 2023 5.960 6.100 5.500 5.730 697,846 -0.42(-6.83%)
Mar 22, 2023 6.450 6.520 5.750 6.150 941,304 -0.39(-5.96%)
Mar 21, 2023 6.170 6.740 6.170 6.540 1,304,941 +0.65(+11.04%)
Mar 20, 2023 5.970 6.119 5.820 5.890 1,120,091 -0.34(-5.46%)
Mar 17, 2023 6.960 7.180 5.900 6.230 1,183,456 -1.10(-15.01%)
Mar 16, 2023 7.150 7.810 7.130 7.330 782,753 +0.16(+2.23%)
Mar 15, 2023 6.780 7.470 6.780 7.170 815,211 +0.00(+0.00%)
Mar 14, 2023 7.400 7.579 7.070 7.170 1,249,889 -0.15(-2.05%)
Mar 13, 2023 7.920 8.040 7.150 7.320 2,381,397 -1.87(-20.35%)
Mar 10, 2023 9.070 9.287 8.410 9.190 1,677,831 -0.57(-5.84%)
Mar 09, 2023 9.340 9.898 9.070 9.760 864,594 +0.07(+0.72%)
Mar 08, 2023 9.490 9.811 9.050 9.690 725,593 +0.18(+1.89%)
Mar 07, 2023 8.750 9.680 8.730 9.510 887,059 +1.09(+12.95%)
Mar 06, 2023 8.120 8.590 8.081 8.420 656,283 +0.42(+5.25%)
Mar 03, 2023 8.140 8.340 7.960 8.000 900,566 -0.38(-4.53%)
Mar 02, 2023 8.590 8.630 8.355 8.380 460,250 +0.02(+0.24%)
Mar 01, 2023 8.740 8.800 8.150 8.360 887,702 -0.67(-7.42%)
Feb 28, 2023 9.390 9.580 8.800 9.030 575,804 -0.30(-3.22%)
Feb 27, 2023 9.420 9.580 9.180 9.330 600,112 -0.24(-2.51%)
Feb 24, 2023 9.730 9.915 9.530 9.570 1,300,251 +0.33(+3.57%)
Feb 23, 2023 9.110 9.428 8.940 9.240 739,206 +0.15(+1.65%)
Feb 22, 2023 8.590 9.290 8.590 9.090 769,322 +0.51(+5.94%)
Feb 21, 2023 8.390 8.690 8.140 8.580 449,793 +0.34(+4.13%)
Feb 17, 2023 8.380 8.770 8.181 8.240 1,161,931 +0.17(+2.11%)
Feb 16, 2023 8.250 8.480 7.810 8.070 593,489 +0.11(+1.38%)
Feb 15, 2023 7.830 8.170 7.830 7.960 798,131 +0.61(+8.30%)
Feb 14, 2023 7.510 7.760 7.200 7.350 595,917 -0.08(-1.08%)
Feb 13, 2023 7.470 7.590 7.240 7.430 418,596 +0.06(+0.81%)
Feb 10, 2023 7.210 7.530 7.130 7.370 768,926 +0.12(+1.66%)
Feb 09, 2023 6.530 7.340 6.451 7.250 798,857 +0.46(+6.77%)
Feb 08, 2023 6.520 6.845 6.520 6.790 397,420 +0.15(+2.26%)
Feb 07, 2023 6.880 6.970 6.370 6.640 928,728 -0.26(-3.77%)
Feb 06, 2023 6.840 7.030 6.760 6.900 919,038 +0.06(+0.88%)
Feb 03, 2023 6.480 6.890 6.390 6.840 1,084,494 +0.82(+13.62%)
Feb 02, 2023 5.410 6.172 5.400 6.020 658,282 +0.49(+8.86%)
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.