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 )

2.790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 5.720 5.980 5.640 5.850 1,301,248 +0.16(+2.81%)
Aug 30, 2023 5.530 5.750 5.400 5.690 1,068,996 +0.00(+0.00%)
Aug 29, 2023 6.100 6.150 5.690 5.690 942,032 -0.33(-5.48%)
Aug 28, 2023 6.410 6.450 5.930 6.020 872,734 -0.43(-6.67%)
Aug 25, 2023 6.300 6.710 6.160 6.450 811,832 +0.19(+3.04%)
Aug 24, 2023 6.290 6.520 6.070 6.260 1,023,809 +0.07(+1.13%)
Aug 23, 2023 6.630 6.638 6.045 6.190 2,382,237 -0.61(-8.97%)
Aug 22, 2023 6.890 7.150 6.800 6.800 560,680 -0.20(-2.86%)
Aug 21, 2023 7.120 7.360 6.970 7.000 880,103 -0.20(-2.78%)
Aug 18, 2023 7.100 7.340 7.100 7.200 1,007,989 +0.10(+1.41%)
Aug 17, 2023 6.860 7.225 6.830 7.100 1,505,220 +0.15(+2.16%)
Aug 16, 2023 6.680 6.950 6.650 6.950 942,196 +0.26(+3.89%)
Aug 15, 2023 6.290 6.730 6.280 6.690 777,252 +0.50(+8.08%)
Aug 14, 2023 6.080 6.350 6.080 6.190 733,369 +0.27(+4.56%)
Aug 11, 2023 6.130 6.220 5.898 5.920 662,688 -0.16(-2.63%)
Aug 10, 2023 5.980 6.220 5.838 6.080 547,673 -0.02(-0.33%)
Aug 09, 2023 6.080 6.250 5.955 6.100 505,748 -0.01(-0.16%)
Aug 08, 2023 6.200 6.370 6.042 6.110 569,094 +0.15(+2.52%)
Aug 07, 2023 5.820 6.140 5.820 5.960 933,154 +0.11(+1.88%)
Aug 04, 2023 5.830 5.930 5.640 5.850 1,025,993 -0.15(-2.50%)
Aug 03, 2023 5.940 6.140 5.830 6.000 992,086 -0.01(-0.17%)
Aug 02, 2023 5.530 6.070 5.530 6.010 1,200,091 +0.52(+9.47%)
Aug 01, 2023 5.290 5.520 5.230 5.490 883,319 +0.54(+10.91%)
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%)
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.