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 )

2.900 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
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%)
Feb 01, 2023 5.940 6.117 5.360 5.530 865,068 -0.38(-6.43%)
Jan 31, 2023 6.090 6.180 5.890 5.910 658,788 -0.09(-1.50%)
Jan 30, 2023 5.790 6.020 5.730 6.000 616,890 +0.26(+4.53%)
Jan 27, 2023 5.590 5.850 5.585 5.740 393,325 +0.26(+4.74%)
Jan 26, 2023 5.250 5.646 5.250 5.480 631,718 +0.23(+4.38%)
Jan 25, 2023 5.670 5.710 5.218 5.250 793,127 -0.24(-4.37%)
Jan 24, 2023 5.790 5.960 5.455 5.490 670,169 -0.19(-3.35%)
Jan 23, 2023 5.840 6.019 5.670 5.680 657,964 +0.03(+0.53%)
Jan 20, 2023 6.030 6.110 5.640 5.650 786,544 -0.25(-4.24%)
Jan 19, 2023 6.220 6.348 5.770 5.900 994,094 -0.48(-7.52%)
Jan 18, 2023 5.890 6.380 5.741 6.380 628,810 +0.21(+3.40%)
Jan 17, 2023 5.730 6.270 5.730 6.170 861,192 +0.56(+9.98%)
Jan 13, 2023 5.860 5.888 5.545 5.610 896,307 -0.25(-4.27%)
Jan 12, 2023 5.920 6.220 5.790 5.860 1,055,917 -0.35(-5.64%)
Jan 11, 2023 5.980 6.380 5.920 6.210 748,594 +0.18(+2.97%)
Jan 10, 2023 6.290 6.401 6.030 6.031 632,856 -0.36(-5.62%)
Jan 09, 2023 5.990 6.401 5.950 6.390 588,129 +0.17(+2.73%)
Jan 06, 2023 6.480 6.780 6.120 6.220 831,714 -0.57(-8.39%)
Jan 05, 2023 6.930 7.210 6.790 6.790 733,557 +0.10(+1.49%)
Jan 04, 2023 7.190 7.260 6.510 6.690 1,187,455 -0.97(-12.66%)
Jan 03, 2023 7.970 7.970 7.269 7.660 862,549 -0.86(-10.09%)
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%)
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.