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 (%)
May 31, 2016 48.37 51.34 47.96 49.54 34,575 +1.15(+2.37%)
May 27, 2016 50.26 48.39 48.39 48.39 8,207 -2.85(-5.56%)
May 26, 2016 53.14 53.63 50.52 51.23 10,691 -0.42(-0.81%)
May 25, 2016 48.57 52.06 47.40 51.65 24,561 +2.36(+4.78%)
May 24, 2016 52.90 53.35 49.22 49.30 20,404 -5.83(-10.58%)
May 23, 2016 53.97 57.30 53.38 55.13 8,142 -1.08(-1.92%)
May 20, 2016 57.60 57.60 53.55 56.21 22,626 +0.39(+0.70%)
May 19, 2016 51.61 56.50 51.05 55.82 17,232 +1.39(+2.55%)
May 18, 2016 61.79 63.39 54.43 54.43 16,670 -10.31(-15.93%)
May 17, 2016 62.63 65.45 61.41 64.74 14,771 +2.07(+3.30%)
May 16, 2016 63.29 64.03 61.86 62.67 15,031 +2.17(+3.58%)
May 13, 2016 60.12 61.48 59.29 60.51 9,584 +0.83(+1.39%)
May 12, 2016 61.98 63.44 59.40 59.68 10,037 -2.15(-3.47%)
May 11, 2016 61.41 63.00 57.99 61.83 20,950 +2.94(+4.99%)
May 10, 2016 54.88 59.17 53.95 58.89 8,924 +4.13(+7.54%)
May 09, 2016 57.19 57.90 54.75 54.76 18,761 -7.96(-12.70%)
May 06, 2016 60.52 64.20 60.05 62.72 16,732 +4.47(+7.67%)
May 05, 2016 56.44 58.79 56.44 58.26 15,527 +3.70(+6.78%)
May 04, 2016 58.56 60.68 54.08 54.56 27,303 -6.06(-10.00%)
May 03, 2016 63.84 64.40 59.95 60.62 17,331 -3.69(-5.73%)
May 02, 2016 68.92 68.92 63.05 64.31 33,331 -2.24(-3.36%)
Apr 29, 2016 61.91 66.55 61.60 66.55 59,320 +7.34(+12.40%)
Apr 28, 2016 55.45 59.57 55.45 59.21 9,039 +4.99(+9.19%)
Apr 27, 2016 53.98 54.38 51.56 54.22 10,643 +1.09(+2.05%)
Apr 26, 2016 51.78 53.13 50.79 53.13 4,683 +2.24(+4.40%)
Apr 25, 2016 52.21 52.55 50.55 50.90 8,822 -0.51(-0.99%)
Apr 22, 2016 53.19 54.75 51.03 51.40 12,464 -3.18(-5.82%)
Apr 21, 2016 55.13 55.53 53.18 54.58 14,392 +2.00(+3.80%)
Apr 20, 2016 54.73 57.21 52.28 52.58 16,213 -2.18(-3.98%)
Apr 19, 2016 53.82 55.45 53.26 54.76 15,612 +4.91(+9.84%)
Apr 18, 2016 50.98 50.98 48.65 49.86 13,770 +0.04(+0.08%)
Apr 15, 2016 47.88 50.12 46.86 49.82 68,508 +2.55(+5.39%)
Apr 14, 2016 49.89 50.36 46.12 47.27 15,230 -2.76(-5.51%)
Apr 13, 2016 51.28 52.27 49.87 50.03 43,880 -3.07(-5.78%)
Apr 12, 2016 52.68 53.80 50.86 53.09 14,603 +0.56(+1.07%)
Apr 11, 2016 48.98 52.53 48.87 52.53 19,005 +5.79(+12.40%)
Apr 08, 2016 43.74 46.88 43.74 46.74 21,044 +2.66(+6.03%)
Apr 07, 2016 43.33 44.13 42.96 44.08 19,335 +2.79(+6.75%)
Apr 06, 2016 40.43 41.71 40.21 41.30 31,923 +0.00(+0.00%)
Apr 05, 2016 41.19 41.49 39.37 41.29 19,716 +2.23(+5.70%)
Apr 04, 2016 41.12 41.12 39.00 39.07 7,633 -2.22(-5.37%)
Apr 01, 2016 38.50 41.34 38.50 41.28 21,644 +0.52(+1.27%)
Mar 31, 2016 42.97 43.15 40.74 40.76 19,606 -1.02(-2.44%)
Mar 30, 2016 42.07 42.65 40.45 41.78 13,424 -1.26(-2.92%)
Mar 29, 2016 39.49 43.11 38.75 43.04 16,988 +4.26(+10.97%)
Mar 28, 2016 39.62 39.62 37.49 38.79 10,109 -0.57(-1.45%)
Mar 24, 2016 38.09 39.36 39.36 39.36 6,005 +2.10(+5.63%)
Mar 23, 2016 40.47 40.60 37.26 37.26 16,558 -6.56(-14.98%)
Mar 22, 2016 45.21 45.43 42.96 43.82 9,746 +0.07(+0.16%)
Mar 21, 2016 43.47 44.39 42.77 43.75 9,659 -0.23(-0.52%)
Mar 18, 2016 44.61 44.97 43.48 43.98 6,414 +0.86(+1.99%)
Mar 17, 2016 45.86 47.20 43.01 43.12 20,319 -1.86(-4.13%)
Mar 16, 2016 38.43 45.34 37.41 44.98 14,335 +5.36(+13.51%)
Mar 15, 2016 37.98 39.65 37.14 39.62 9,998 +1.37(+3.58%)
Mar 14, 2016 42.14 42.14 38.15 38.26 12,157 -3.24(-7.80%)
Mar 11, 2016 42.64 43.56 41.04 41.49 12,808 -1.84(-4.24%)
Mar 10, 2016 41.56 43.49 41.56 43.33 19,750 +3.64(+9.16%)
Mar 09, 2016 37.69 40.56 37.03 39.70 11,519 +0.31(+0.79%)
Mar 08, 2016 44.43 44.96 39.36 39.39 17,052 -4.18(-9.59%)
Mar 07, 2016 41.84 44.76 41.84 43.56 19,771 +2.71(+6.63%)
Mar 04, 2016 41.34 45.53 40.24 40.85 22,100 -0.29(-0.70%)
Mar 03, 2016 38.45 41.89 38.45 41.14 16,364 +3.04(+7.97%)
Mar 02, 2016 36.90 38.48 36.39 38.11 9,588 +1.80(+4.95%)
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.