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 (%)
Apr 29, 2022 10.00 10.78 9.830 10.78 47,529 +0.38(+3.65%)
Apr 28, 2022 11.04 11.22 10.30 10.40 88,114 -0.74(-6.64%)
Apr 27, 2022 10.84 11.19 10.57 11.14 96,407 +0.18(+1.64%)
Apr 26, 2022 10.01 10.96 9.950 10.96 108,971 +0.67(+6.51%)
Apr 25, 2022 10.35 10.86 9.930 10.29 180,771 +0.99(+10.65%)
Apr 22, 2022 9.180 9.410 8.675 9.300 170,042 +0.83(+9.80%)
Apr 21, 2022 7.640 8.652 7.640 8.470 175,378 +1.11(+15.08%)
Apr 20, 2022 7.510 7.841 7.300 7.360 43,947 -0.22(-2.90%)
Apr 19, 2022 7.390 7.750 7.190 7.580 171,568 +0.55(+7.90%)
Apr 18, 2022 6.780 7.025 6.630 7.025 54,637 +0.03(+0.36%)
Apr 14, 2022 7.340 7.355 6.970 7.000 107,432 -0.10(-1.41%)
Apr 13, 2022 7.440 7.500 7.030 7.100 223,502 -0.58(-7.55%)
Apr 12, 2022 7.790 7.865 7.250 7.680 111,092 -0.24(-3.03%)
Apr 11, 2022 7.640 8.178 7.421 7.920 116,295 +0.08(+1.02%)
Apr 08, 2022 8.370 8.370 7.730 7.840 156,348 -0.63(-7.44%)
Apr 07, 2022 8.790 8.820 8.290 8.470 72,669 -0.39(-4.40%)
Apr 06, 2022 8.610 9.120 8.540 8.860 95,430 +0.07(+0.80%)
Apr 05, 2022 8.130 8.850 7.735 8.790 208,039 +0.64(+7.85%)
Apr 04, 2022 8.000 8.440 7.808 8.150 84,173 +0.05(+0.62%)
Apr 01, 2022 9.010 9.010 8.000 8.100 114,278 -0.68(-7.74%)
Mar 31, 2022 8.400 8.790 8.320 8.780 42,918 +0.15(+1.74%)
Mar 30, 2022 8.800 8.870 8.420 8.630 54,150 -0.27(-3.03%)
Mar 29, 2022 9.700 10.00 8.850 8.900 75,441 -0.33(-3.58%)
Mar 28, 2022 8.950 9.320 8.926 9.230 91,798 +0.76(+8.97%)
Mar 25, 2022 8.870 8.870 8.470 8.470 180,348 -0.12(-1.40%)
Mar 24, 2022 8.270 8.655 8.080 8.590 169,544 +0.05(+0.59%)
Mar 23, 2022 9.010 9.100 8.485 8.540 113,807 -0.67(-7.27%)
Mar 22, 2022 8.950 9.530 8.890 9.210 143,271 +0.30(+3.37%)
Mar 21, 2022 9.470 9.470 8.600 8.910 165,713 -0.64(-6.70%)
Mar 18, 2022 9.470 9.710 9.130 9.550 78,405 +0.30(+3.24%)
Mar 17, 2022 9.440 9.500 8.710 9.250 160,134 -0.62(-6.28%)
Mar 16, 2022 10.13 10.71 9.840 9.870 116,028 -0.11(-1.10%)
Mar 15, 2022 10.97 11.00 9.750 9.980 126,910 -0.18(-1.77%)
Mar 14, 2022 9.630 10.43 9.550 10.16 140,975 +1.14(+12.64%)
Mar 11, 2022 9.390 9.400 8.830 9.020 134,301 +0.38(+4.40%)
Mar 10, 2022 8.930 8.640 104,003 -0.52(-5.68%)
Mar 09, 2022 10.04 10.10 9.050 9.160 161,807 +0.29(+3.27%)
Mar 08, 2022 8.830 9.300 7.705 8.870 257,101 -0.28(-3.06%)
Mar 07, 2022 9.450 9.890 8.960 9.150 104,437 -0.77(-7.76%)
Mar 04, 2022 11.00 11.00 9.750 9.920 97,595 -1.10(-9.98%)
Mar 03, 2022 11.29 11.50 10.95 11.02 77,512 -0.27(-2.39%)
Mar 02, 2022 11.51 11.86 11.16 11.29 118,011 +0.07(+0.62%)
Mar 01, 2022 12.48 12.52 11.10 11.22 135,831 -1.58(-12.34%)
Feb 28, 2022 12.05 13.11 12.05 12.80 72,427 -0.29(-2.22%)
Feb 25, 2022 14.70 13.55 12.82 13.09 92,006 -0.21(-1.58%)
Feb 24, 2022 10.21 13.91 10.21 13.30 229,799 +0.80(+6.40%)
Feb 23, 2022 13.49 13.49 12.19 12.50 104,545 -0.83(-6.23%)
Feb 22, 2022 12.50 13.47 12.45 13.33 126,435 +0.53(+4.14%)
Feb 18, 2022 12.80 0 +0.40(+3.23%)
Feb 17, 2022 13.53 13.57 12.14 12.40 171,732 -1.50(-10.79%)
Feb 16, 2022 15.18 15.18 13.75 13.90 134,531 -1.41(-9.21%)
Feb 15, 2022 15.69 16.28 15.18 15.31 126,549 +0.50(+3.38%)
Feb 14, 2022 15.50 15.50 14.57 14.81 89,880 -0.72(-4.64%)
Feb 11, 2022 18.31 18.57 14.89 15.53 259,507 -3.05(-16.42%)
Feb 10, 2022 17.87 18.86 16.80 18.58 196,646 +1.26(+7.27%)
Feb 09, 2022 17.09 17.40 16.66 17.32 117,588 +0.07(+0.42%)
Feb 08, 2022 17.99 18.06 17.24 17.25 40,390 -0.41(-2.34%)
Feb 07, 2022 19.34 19.45 17.55 17.66 53,020 -2.10(-10.62%)
Feb 04, 2022 20.34 20.37 19.15 19.76 40,490 -0.32(-1.60%)
Feb 03, 2022 19.59 19.33 20.08 148,517 +0.91(+4.75%)
Feb 02, 2022 19.29 19.69 18.42 19.17 26,530 -0.26(-1.34%)
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.