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 (%)
Jul 31, 2023 5.230 5.230 4.779 4.950 717,282 -0.38(-7.13%)
Jul 28, 2023 5.310 5.450 5.259 5.330 609,189 -0.18(-3.27%)
Jul 27, 2023 5.050 5.525 5.050 5.510 1,352,592 +0.61(+12.45%)
Jul 26, 2023 4.820 5.020 4.820 4.900 921,077 +0.04(+0.82%)
Jul 25, 2023 5.050 5.069 4.790 4.860 643,616 -0.21(-4.14%)
Jul 24, 2023 4.950 5.192 4.910 5.070 1,055,758 +0.10(+2.01%)
Jul 21, 2023 5.040 5.110 4.915 4.970 1,253,268 +0.00(+0.00%)
Jul 20, 2023 4.690 4.990 4.630 4.970 1,828,894 +0.38(+8.28%)
Jul 19, 2023 4.510 4.625 4.490 4.590 582,310 +0.09(+2.00%)
Jul 18, 2023 4.590 4.710 4.340 4.500 1,034,656 -0.27(-5.66%)
Jul 17, 2023 4.910 5.005 4.726 4.770 981,410 -0.03(-0.63%)
Jul 14, 2023 4.700 4.820 4.600 4.800 1,333,033 +0.13(+2.78%)
Jul 13, 2023 4.750 4.790 4.645 4.670 1,211,713 -0.16(-3.31%)
Jul 12, 2023 5.440 5.440 4.765 4.830 2,218,950 -0.93(-16.15%)
Jul 11, 2023 5.780 5.850 5.580 5.760 1,155,409 -0.10(-1.71%)
Jul 10, 2023 6.330 6.390 5.790 5.860 913,966 -0.40(-6.39%)
Jul 07, 2023 6.400 6.420 6.030 6.260 1,239,503 -0.29(-4.43%)
Jul 06, 2023 6.190 6.620 6.190 6.550 1,548,828 +0.50(+8.26%)
Jul 05, 2023 5.560 6.070 5.540 6.050 1,307,736 +0.45(+8.04%)
Jul 03, 2023 5.880 5.915 5.565 5.600 1,392,055 -0.38(-6.35%)
Jun 30, 2023 6.200 6.340 5.950 5.980 1,307,421 -0.30(-4.78%)
Jun 29, 2023 6.760 6.800 6.260 6.280 1,211,619 -0.26(-3.98%)
Jun 28, 2023 6.430 6.580 6.330 6.540 719,810 +0.27(+4.31%)
Jun 27, 2023 5.940 6.440 5.940 6.270 1,284,705 +0.29(+4.85%)
Jun 26, 2023 6.080 6.270 5.870 5.980 1,335,395 -0.19(-3.08%)
Jun 23, 2023 6.000 6.240 5.840 6.170 1,173,169 +0.03(+0.49%)
Jun 22, 2023 6.250 6.330 6.119 6.140 888,394 +0.16(+2.68%)
Jun 21, 2023 6.070 6.270 5.890 5.980 1,128,539 +0.05(+0.84%)
Jun 20, 2023 5.590 5.960 5.590 5.930 1,755,185 +0.58(+10.84%)
Jun 16, 2023 5.420 5.580 5.130 5.350 711,741 -0.19(-3.43%)
Jun 15, 2023 5.670 5.780 5.510 5.540 2,098,691 -0.03(-0.54%)
Jun 14, 2023 5.390 5.770 5.231 5.570 1,087,144 +0.04(+0.72%)
Jun 13, 2023 5.250 5.580 5.150 5.530 702,510 +0.16(+2.98%)
Jun 12, 2023 5.410 5.590 5.350 5.370 579,470 -0.03(-0.56%)
Jun 09, 2023 5.210 5.420 5.171 5.400 1,135,906 +0.20(+3.85%)
Jun 08, 2023 5.200 5.269 5.030 5.200 809,151 -0.28(-5.11%)
Jun 07, 2023 5.160 5.520 4.850 5.480 1,254,521 +0.34(+6.61%)
Jun 06, 2023 5.170 5.370 5.140 5.140 1,052,043 -0.08(-1.53%)
Jun 05, 2023 5.380 5.390 5.110 5.220 1,245,378 -0.07(-1.32%)
Jun 02, 2023 5.020 5.385 4.880 5.290 1,496,889 +0.33(+6.65%)
Jun 01, 2023 5.460 5.500 4.835 4.960 1,845,776 -0.62(-11.11%)
May 31, 2023 5.920 5.970 5.370 5.580 2,674,663 -0.37(-6.22%)
May 30, 2023 5.850 6.040 5.780 5.950 1,141,287 +0.01(+0.17%)
May 26, 2023 5.760 6.040 5.670 5.940 1,369,434 -0.06(-1.00%)
May 25, 2023 5.750 6.050 5.750 6.000 2,021,374 +0.36(+6.38%)
May 24, 2023 5.200 5.680 5.200 5.640 2,269,253 +0.40(+7.63%)
May 23, 2023 5.250 5.320 5.120 5.240 1,184,156 +0.09(+1.72%)
May 22, 2023 5.110 5.160 4.990 5.151 774,197 +0.13(+2.62%)
May 19, 2023 5.110 5.220 4.817 5.020 1,597,980 -0.13(-2.52%)
May 18, 2023 5.000 5.330 5.000 5.150 2,473,845 +0.37(+7.74%)
May 17, 2023 4.660 4.910 4.660 4.780 1,710,073 +0.10(+2.14%)
May 16, 2023 4.360 4.740 4.340 4.680 1,709,029 +0.34(+7.83%)
May 15, 2023 4.390 4.396 4.210 4.340 1,049,938 -0.08(-1.81%)
May 12, 2023 4.500 4.570 4.390 4.420 980,553 -0.06(-1.34%)
May 11, 2023 4.090 4.500 4.090 4.480 2,161,420 +0.51(+12.85%)
May 10, 2023 3.850 4.120 3.850 3.970 1,273,429 +0.10(+2.58%)
May 09, 2023 3.890 3.940 3.800 3.870 1,078,251 +0.00(+0.00%)
May 08, 2023 3.810 3.920 3.730 3.870 900,037 +0.03(+0.78%)
May 05, 2023 4.090 4.130 3.780 3.840 2,619,844 +0.06(+1.59%)
May 04, 2023 3.960 3.970 3.590 3.780 3,173,992 -0.28(-6.90%)
May 03, 2023 4.140 4.175 3.960 4.060 1,065,500 -0.06(-1.46%)
May 02, 2023 4.630 4.695 4.080 4.120 1,417,122 -0.52(-11.21%)
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.