Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Gold Miners Proshares (NY: GDXX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2016 43.01 43.19 40.78 40.80 19,589 -1.02(-2.44%)
Mar 30, 2016 42.11 42.69 40.49 41.82 13,413 -1.26(-2.92%)
Mar 29, 2016 39.52 43.15 38.78 43.08 16,974 +4.26(+10.97%)
Mar 28, 2016 39.65 39.65 37.52 38.82 10,101 -0.57(-1.45%)
Mar 24, 2016 38.12 39.39 39.39 39.39 6,000 +2.10(+5.63%)
Mar 23, 2016 40.51 40.64 37.29 37.29 16,544 -6.57(-14.98%)
Mar 22, 2016 45.25 45.47 43.00 43.86 9,738 +0.07(+0.16%)
Mar 21, 2016 43.51 44.43 42.81 43.79 9,651 -0.23(-0.52%)
Mar 18, 2016 44.65 45.01 43.52 44.02 6,409 +0.86(+1.99%)
Mar 17, 2016 45.90 47.24 43.04 43.16 20,302 -1.86(-4.13%)
Mar 16, 2016 38.46 45.38 37.44 45.02 14,323 +5.36(+13.51%)
Mar 15, 2016 38.01 39.68 37.17 39.66 9,990 +1.37(+3.58%)
Mar 14, 2016 42.18 42.18 38.18 38.29 12,147 -3.24(-7.80%)
Mar 11, 2016 42.68 43.60 41.08 41.53 12,797 -1.84(-4.24%)
Mar 10, 2016 41.60 43.53 41.60 43.37 19,733 +3.64(+9.16%)
Mar 09, 2016 37.72 40.60 37.06 39.73 11,509 +0.31(+0.79%)
Mar 08, 2016 44.47 45.00 39.39 39.42 17,037 -4.18(-9.59%)
Mar 07, 2016 41.88 44.80 41.88 43.60 19,754 +2.71(+6.63%)
Mar 04, 2016 41.38 45.57 40.28 40.89 22,081 -0.29(-0.70%)
Mar 03, 2016 38.48 41.93 38.48 41.18 16,350 +3.04(+7.97%)
Mar 02, 2016 36.93 38.51 36.42 38.14 9,580 +1.80(+4.95%)
Mar 01, 2016 39.92 40.00 36.30 36.34 27,102 -3.17(-8.02%)
Feb 29, 2016 38.39 39.62 38.12 39.51 12,907 +2.53(+6.84%)
Feb 26, 2016 38.01 39.27 36.74 36.98 11,800 -2.63(-6.64%)
Feb 25, 2016 38.16 39.85 38.07 39.61 10,668 +1.09(+2.83%)
Feb 24, 2016 39.64 41.48 37.57 38.52 23,519 +0.76(+2.01%)
Feb 23, 2016 37.85 38.22 37.17 37.76 10,297 +1.74(+4.83%)
Feb 22, 2016 34.32 36.74 34.25 36.02 9,744 +0.40(+1.12%)
Feb 19, 2016 36.78 37.50 35.56 35.62 18,975 -2.13(-5.64%)
Feb 18, 2016 32.94 37.75 32.75 37.75 20,282 +3.98(+11.79%)
Feb 17, 2016 32.06 33.92 32.06 33.77 9,064 +2.13(+6.73%)
Feb 16, 2016 34.44 35.80 31.56 31.64 20,465 -6.47(-16.98%)
Feb 12, 2016 34.26 38.11 38.11 38.11 12,500 +1.91(+5.28%)
Feb 11, 2016 36.21 37.05 34.13 36.20 49,794 +4.55(+14.38%)
Feb 10, 2016 30.00 31.70 28.34 31.65 28,436 +1.29(+4.25%)
Feb 09, 2016 34.05 34.29 30.36 30.36 23,623 -2.61(-7.92%)
Feb 08, 2016 33.28 34.62 32.91 32.97 23,566 +1.42(+4.50%)
Feb 05, 2016 26.98 31.55 26.41 31.55 16,724 +3.25(+11.48%)
Feb 04, 2016 27.14 28.93 27.12 28.30 16,348 +2.78(+10.89%)
Feb 03, 2016 22.97 25.52 22.97 25.52 8,436 +3.04(+13.52%)
Feb 02, 2016 22.95 22.95 21.85 22.48 2,924 -0.94(-4.01%)
Feb 01, 2016 22.52 23.42 22.52 23.42 5,410 +1.34(+6.07%)
Jan 29, 2016 21.18 22.12 20.98 22.08 2,991 +0.98(+4.64%)
Jan 28, 2016 21.13 21.95 20.77 21.10 4,451 -1.01(-4.57%)
Jan 27, 2016 21.15 22.12 20.88 22.11 8,027 +0.83(+3.90%)
Jan 26, 2016 20.16 21.45 20.16 21.28 10,040 +1.63(+8.30%)
Jan 25, 2016 19.34 19.72 19.22 19.65 4,280 +1.02(+5.48%)
Jan 22, 2016 18.15 18.93 18.15 18.63 4,335 +0.35(+1.91%)
Jan 21, 2016 17.28 18.32 17.20 18.28 4,479 +0.08(+0.44%)
Jan 20, 2016 17.90 18.20 17.30 18.20 5,605 +0.91(+5.26%)
Jan 19, 2016 19.34 19.34 17.19 17.29 12,603 -1.64(-8.66%)
Jan 15, 2016 20.37 18.93 18.93 18.93 7,200 -0.17(-0.89%)
Jan 14, 2016 20.39 20.39 18.79 19.10 8,045 -1.27(-6.23%)
Jan 13, 2016 20.67 20.67 19.83 20.37 4,529 -0.19(-0.92%)
Jan 12, 2016 21.08 21.08 19.88 20.56 7,607 -0.93(-4.33%)
Jan 11, 2016 22.65 22.65 21.49 21.49 14,517 -1.87(-8.01%)
Jan 08, 2016 23.36 23.67 22.63 23.36 7,439 -1.02(-4.18%)
Jan 07, 2016 23.37 24.56 23.21 24.38 8,509 +1.65(+7.26%)
Jan 06, 2016 22.84 22.84 22.38 22.73 6,308 +0.86(+3.93%)
Jan 05, 2016 22.29 22.29 21.73 21.87 2,986 -0.20(-0.91%)
Jan 04, 2016 22.16 22.51 21.58 22.07 25,428 +1.32(+6.36%)
Dec 31, 2015 20.87 20.75 20.75 20.75 34,200 -0.07(-0.34%)
Dec 30, 2015 20.80 20.91 20.62 20.82 28,104 -0.90(-4.14%)
Dec 29, 2015 21.58 21.72 21.38 21.72 1,496 +0.48(+2.26%)
Dec 28, 2015 21.98 21.98 21.00 21.24 3,921 -1.41(-6.23%)
Dec 24, 2015 22.18 22.65 22.65 22.65 12,000 +0.84(+3.85%)
Dec 23, 2015 21.22 21.81 21.22 21.81 5,339 +0.83(+3.96%)
Dec 22, 2015 21.22 21.51 20.85 20.98 2,256 -0.21(-0.99%)
Dec 21, 2015 21.36 21.53 21.02 21.19 17,539 +0.52(+2.52%)
Dec 18, 2015 20.36 20.67 20.36 20.67 2,640 +1.07(+5.46%)
Dec 17, 2015 20.32 20.32 19.58 19.60 17,806 -2.56(-11.55%)
Dec 16, 2015 21.43 22.36 20.79 22.16 33,755 +1.52(+7.36%)
Dec 15, 2015 20.79 20.81 20.39 20.64 6,145 +0.15(+0.73%)
Dec 14, 2015 22.66 22.66 20.49 20.49 37,474 -2.47(-10.76%)
Dec 11, 2015 22.11 23.26 22.11 22.96 1,523 +0.46(+2.04%)
Dec 10, 2015 22.36 22.97 22.36 22.50 4,334 -0.12(-0.53%)
Dec 09, 2015 23.10 23.39 22.26 22.62 3,612 +0.52(+2.35%)
Dec 08, 2015 22.59 22.59 21.66 22.10 27,448 -0.32(-1.43%)
Dec 07, 2015 23.77 23.85 22.21 22.42 5,002 -2.02(-8.27%)
Dec 04, 2015 22.91 24.50 22.91 24.44 5,369 +2.26(+10.19%)
Dec 03, 2015 21.95 22.49 21.51 22.18 3,666 +0.89(+4.18%)
Dec 02, 2015 21.65 21.85 20.91 21.29 2,953 -1.14(-5.08%)
Dec 01, 2015 21.29 22.43 21.29 22.43 2,401 +1.27(+6.00%)
Nov 30, 2015 20.95 21.21 20.95 21.16 8,942 +0.77(+3.78%)
Nov 27, 2015 20.56 20.56 20.09 20.39 2,600 -0.75(-3.55%)
Nov 25, 2015 20.93 21.14 21.14 21.14 5,400 -0.34(-1.58%)
Nov 24, 2015 20.95 21.52 20.94 21.48 1,695 +1.44(+7.19%)
Nov 23, 2015 20.06 20.23 20.00 20.04 1,589 -0.20(-0.99%)
Nov 20, 2015 21.64 21.64 20.12 20.24 3,503 -1.68(-7.66%)
Nov 19, 2015 21.44 22.04 21.44 21.92 3,838 +1.43(+6.98%)
Nov 18, 2015 19.21 20.68 18.89 20.49 3,583 +1.13(+5.84%)
Nov 17, 2015 21.07 21.11 19.36 19.36 11,502 -2.00(-9.36%)
Nov 16, 2015 21.64 21.71 21.23 21.36 3,223 +0.38(+1.81%)
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.