Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

31.10 +1.98 (+6.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 54.60 54.90 49.00 49.10 138,360 -6.30(-11.37%)
Jun 29, 2022 59.40 60.40 53.82 55.40 243,242 -2.90(-4.97%)
Jun 28, 2022 63.40 64.30 57.80 58.30 65,409 -4.40(-7.02%)
Jun 27, 2022 63.30 63.40 59.91 62.70 127,135 -1.70(-2.64%)
Jun 24, 2022 60.20 64.80 58.03 64.40 139,991 +5.30(+8.97%)
Jun 23, 2022 66.40 68.40 57.50 59.10 158,878 -8.30(-12.31%)
Jun 22, 2022 70.80 73.70 67.30 67.40 195,585 -3.20(-4.53%)
Jun 21, 2022 70.20 74.00 68.80 70.60 89,670 +0.40(+0.57%)
Jun 17, 2022 72.90 73.10 68.40 70.20 159,582 -2.80(-3.84%)
Jun 16, 2022 67.10 74.95 64.17 73.00 278,425 +3.80(+5.49%)
Jun 15, 2022 71.00 72.00 63.70 69.20 172,265 +3.50(+5.33%)
Jun 14, 2022 71.90 71.90 64.00 65.70 112,049 -6.30(-8.75%)
Jun 13, 2022 78.60 80.86 71.70 72.00 193,759 -17.50(-19.55%)
Jun 10, 2022 76.10 91.60 73.00 89.50 139,379 +10.30(+13.01%)
Jun 09, 2022 88.00 88.00 78.80 79.20 80,242 -10.30(-11.51%)
Jun 08, 2022 89.50 92.30 87.50 89.50 76,608 -1.60(-1.76%)
Jun 07, 2022 88.00 92.05 87.70 91.10 32,365 +2.10(+2.36%)
Jun 06, 2022 95.40 96.00 87.00 89.00 72,794 -3.50(-3.78%)
Jun 03, 2022 96.50 98.60 91.50 92.50 57,030 -7.10(-7.13%)
Jun 02, 2022 90.90 100.90 90.70 99.60 79,073 +12.30(+14.09%)
Jun 01, 2022 87.30 89.50 84.30 87.30 53,137 +2.70(+3.19%)
May 31, 2022 90.40 94.60 83.40 84.60 68,051 -7.00(-7.64%)
May 27, 2022 92.89 93.28 89.10 91.60 46,725 +1.10(+1.22%)
May 26, 2022 90.00 93.80 88.40 90.50 49,849 -1.00(-1.09%)
May 25, 2022 90.40 92.50 87.60 91.50 46,094 -2.90(-3.07%)
May 24, 2022 90.70 95.50 87.61 94.40 96,810 +5.30(+5.95%)
May 23, 2022 92.00 94.00 86.70 89.10 79,348 +1.70(+1.95%)
May 20, 2022 90.00 90.00 83.78 87.40 103,369 -1.40(-1.58%)
May 19, 2022 80.40 90.50 80.40 88.80 132,171 +13.30(+17.62%)
May 18, 2022 80.70 81.80 75.50 75.50 54,392 -6.60(-8.04%)
May 17, 2022 84.00 84.90 79.60 82.10 56,046 +0.90(+1.11%)
May 16, 2022 78.50 81.50 77.50 81.20 53,546 +2.00(+2.53%)
May 13, 2022 73.30 80.60 72.50 79.20 104,608 +6.10(+8.34%)
May 12, 2022 80.00 80.80 68.65 73.10 147,644 -12.40(-14.50%)
May 11, 2022 89.50 95.00 84.80 85.50 75,554 +0.50(+0.59%)
May 10, 2022 92.90 96.10 82.20 85.00 89,501 -5.00(-5.56%)
May 09, 2022 102.80 103.30 90.00 90.00 95,142 -20.90(-18.85%)
May 06, 2022 113.00 115.90 108.70 110.90 78,889 -4.10(-3.57%)
May 05, 2022 132.40 132.50 109.70 115.00 98,230 -14.50(-11.20%)
May 04, 2022 120.20 129.50 115.70 129.50 89,983 +8.50(+7.02%)
May 03, 2022 116.00 124.50 116.00 121.00 68,946 +9.90(+8.91%)
May 02, 2022 111.20 116.25 107.10 111.10 86,013 -10.90(-8.93%)
Apr 29, 2022 129.80 132.10 120.30 122.00 76,087 -4.80(-3.79%)
Apr 28, 2022 118.60 126.80 116.10 126.80 77,888 +10.80(+9.31%)
Apr 27, 2022 119.50 124.39 116.00 116.00 71,882 -4.55(-3.77%)
Apr 26, 2022 131.60 132.30 119.81 120.55 66,870 -7.85(-6.11%)
Apr 25, 2022 127.00 134.29 119.10 128.40 129,193 -14.80(-10.34%)
Apr 22, 2022 149.10 155.20 141.40 143.20 84,748 -16.70(-10.44%)
Apr 21, 2022 182.10 182.10 154.40 159.90 177,528 -28.70(-15.22%)
Apr 20, 2022 182.10 189.40 175.87 188.60 43,747 +5.90(+3.23%)
Apr 19, 2022 189.00 194.00 178.50 182.70 60,093 -17.30(-8.65%)
Apr 18, 2022 208.50 210.59 198.40 200.00 52,664 -1.00(-0.50%)
Apr 14, 2022 195.90 201.00 189.58 201.00 79,290 +3.60(+1.82%)
Apr 13, 2022 190.30 199.27 186.53 197.40 81,385 +13.20(+7.17%)
Apr 12, 2022 186.00 193.60 178.80 184.20 81,112 +6.60(+3.72%)
Apr 11, 2022 189.90 189.90 171.60 177.60 57,455 -2.50(-1.39%)
Apr 08, 2022 171.70 182.80 171.40 180.10 65,508 +10.90(+6.44%)
Apr 07, 2022 162.60 171.50 160.80 169.20 55,886 +8.30(+5.16%)
Apr 06, 2022 162.50 166.70 156.20 160.90 42,325 -1.90(-1.17%)
Apr 05, 2022 177.90 185.20 160.80 162.80 61,993 -12.00(-6.86%)
Apr 04, 2022 183.30 184.20 169.30 174.80 66,826 -4.60(-2.56%)
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.