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 (%)
Sep 30, 2016 66.70 66.74 62.83 63.11 12,363 -1.13(-1.76%)
Sep 29, 2016 63.78 65.13 63.32 64.24 16,339 -1.10(-1.68%)
Sep 28, 2016 62.10 65.67 61.35 65.34 29,291 +2.87(+4.59%)
Sep 27, 2016 63.25 63.43 61.01 62.47 12,965 -2.07(-3.20%)
Sep 26, 2016 66.76 67.48 64.52 64.54 15,802 -1.41(-2.14%)
Sep 23, 2016 68.65 69.45 64.79 65.95 17,725 -3.67(-5.27%)
Sep 22, 2016 72.05 73.56 68.80 69.62 34,599 -0.55(-0.78%)
Sep 21, 2016 64.42 70.74 64.17 70.17 50,220 +8.57(+13.92%)
Sep 20, 2016 61.74 62.44 60.98 61.60 4,723 -0.20(-0.32%)
Sep 19, 2016 63.05 63.12 61.74 61.80 9,778 +0.92(+1.51%)
Sep 16, 2016 60.54 62.42 59.38 60.88 16,483 -1.46(-2.34%)
Sep 15, 2016 61.30 64.22 59.65 62.34 20,872 +0.88(+1.43%)
Sep 14, 2016 63.46 64.41 61.46 61.46 16,700 -0.12(-0.19%)
Sep 13, 2016 65.11 65.11 59.95 61.58 20,871 -4.95(-7.43%)
Sep 12, 2016 60.75 67.47 60.75 66.52 45,619 +3.28(+5.18%)
Sep 09, 2016 69.10 69.10 62.94 63.24 22,781 -7.69(-10.85%)
Sep 08, 2016 74.60 74.60 70.11 70.94 14,017 -3.39(-4.56%)
Sep 07, 2016 75.43 75.43 70.79 74.32 36,096 -0.53(-0.71%)
Sep 06, 2016 71.45 75.10 70.24 74.85 31,081 +6.34(+9.26%)
Sep 02, 2016 68.03 68.51 68.51 68.51 20,718 +4.59(+7.17%)
Sep 01, 2016 59.12 64.14 58.45 63.92 26,591 +4.50(+7.57%)
Aug 31, 2016 60.15 61.31 58.94 59.43 19,778 -2.31(-3.74%)
Aug 30, 2016 67.16 67.49 60.73 61.74 37,913 -6.56(-9.61%)
Aug 29, 2016 66.52 69.35 65.95 68.30 14,287 +0.30(+0.44%)
Aug 26, 2016 71.75 74.23 66.00 68.00 17,497 -0.65(-0.95%)
Aug 25, 2016 66.78 71.22 66.78 68.65 16,417 +1.60(+2.38%)
Aug 24, 2016 75.84 75.84 66.44 67.05 32,257 -10.84(-13.92%)
Aug 23, 2016 82.06 82.20 77.89 77.89 20,073 -2.65(-3.29%)
Aug 22, 2016 80.62 80.84 79.78 80.54 20,869 -2.72(-3.26%)
Aug 19, 2016 84.28 85.17 82.87 83.26 35,484 -4.53(-5.16%)
Aug 18, 2016 87.19 87.78 85.65 87.78 9,692 +2.20(+2.57%)
Aug 17, 2016 86.27 86.94 81.71 85.58 23,433 -2.52(-2.86%)
Aug 16, 2016 88.79 89.58 87.78 88.10 10,776 -0.46(-0.52%)
Aug 15, 2016 89.98 90.14 88.05 88.56 6,455 -1.16(-1.29%)
Aug 12, 2016 93.77 93.77 89.09 89.72 18,311 +0.07(+0.08%)
Aug 11, 2016 91.20 93.65 89.62 89.65 12,278 -1.39(-1.53%)
Aug 10, 2016 92.54 93.12 90.85 91.04 17,390 +3.22(+3.66%)
Aug 09, 2016 88.03 88.78 87.52 87.82 5,185 +1.46(+1.69%)
Aug 08, 2016 84.89 88.12 84.72 86.36 15,205 +1.28(+1.50%)
Aug 05, 2016 85.63 85.98 84.15 85.08 21,706 -5.58(-6.15%)
Aug 04, 2016 90.36 91.81 90.18 90.66 11,516 +1.43(+1.60%)
Aug 03, 2016 90.34 90.34 87.87 89.23 17,596 -2.03(-2.22%)
Aug 02, 2016 91.63 93.13 91.02 91.26 15,448 +1.92(+2.15%)
Aug 01, 2016 86.65 89.47 85.54 89.34 8,770 +2.16(+2.48%)
Jul 29, 2016 85.51 88.05 84.08 87.18 25,526 +4.70(+5.69%)
Jul 28, 2016 83.66 84.38 79.81 82.49 18,252 -0.16(-0.19%)
Jul 27, 2016 79.29 83.36 74.56 82.65 12,718 +6.82(+9.00%)
Jul 26, 2016 74.51 76.52 74.08 75.82 10,362 +3.89(+5.40%)
Jul 25, 2016 75.12 75.13 70.44 71.94 23,406 -5.73(-7.38%)
Jul 22, 2016 76.23 78.50 76.18 77.67 7,511 -0.48(-0.61%)
Jul 21, 2016 74.99 78.71 74.68 78.15 13,385 +4.72(+6.42%)
Jul 20, 2016 79.11 79.11 72.49 73.43 25,964 -9.38(-11.33%)
Jul 19, 2016 83.76 84.20 82.73 82.82 9,348 -1.71(-2.02%)
Jul 18, 2016 84.68 84.68 82.71 84.53 15,177 +0.32(+0.38%)
Jul 15, 2016 83.27 85.32 83.27 84.21 7,124 -1.62(-1.89%)
Jul 14, 2016 82.22 86.17 81.57 85.82 17,221 -1.22(-1.40%)
Jul 13, 2016 85.43 88.04 84.21 87.04 24,470 +5.08(+6.19%)
Jul 12, 2016 86.89 87.43 81.97 81.97 18,000 -6.59(-7.44%)
Jul 11, 2016 86.46 89.17 85.92 88.56 26,193 +0.73(+0.84%)
Jul 08, 2016 83.42 88.65 82.64 87.82 29,452 +4.81(+5.79%)
Jul 07, 2016 86.42 86.42 82.10 83.02 30,034 -5.64(-6.36%)
Jul 06, 2016 86.17 88.65 85.17 88.65 33,416 +5.34(+6.40%)
Jul 05, 2016 82.53 83.79 79.18 83.32 32,714 +3.40(+4.25%)
Jul 01, 2016 77.02 79.92 79.92 79.92 23,821 +6.86(+9.40%)
Jun 30, 2016 71.81 73.17 70.82 73.06 9,197 +2.82(+4.01%)
Jun 29, 2016 69.26 72.23 69.26 70.24 13,401 +2.94(+4.36%)
Jun 28, 2016 67.36 68.94 66.94 67.30 15,869 -2.41(-3.45%)
Jun 27, 2016 70.01 71.41 66.65 69.71 35,637 +1.59(+2.33%)
Jun 24, 2016 72.68 72.68 66.42 68.12 27,887 +7.38(+12.16%)
Jun 23, 2016 60.97 62.70 60.48 60.74 9,990 -1.20(-1.94%)
Jun 22, 2016 60.20 62.06 58.82 61.94 10,907 +2.59(+4.36%)
Jun 21, 2016 60.23 61.21 59.35 59.35 10,900 -3.74(-5.92%)
Jun 20, 2016 59.94 63.08 59.51 63.08 9,876 -1.36(-2.11%)
Jun 17, 2016 64.36 64.66 61.58 64.44 15,272 +2.36(+3.80%)
Jun 16, 2016 69.82 69.82 62.09 62.09 23,167 -4.21(-6.35%)
Jun 15, 2016 61.84 67.04 61.35 66.29 7,533 +4.60(+7.45%)
Jun 14, 2016 65.01 65.01 60.79 61.70 14,729 -2.71(-4.20%)
Jun 13, 2016 67.86 68.14 62.95 64.40 9,214 -0.25(-0.39%)
Jun 10, 2016 67.44 69.36 63.94 64.65 17,760 -1.81(-2.72%)
Jun 09, 2016 64.37 66.78 63.94 66.46 13,895 +1.84(+2.84%)
Jun 08, 2016 65.97 67.26 64.43 64.62 13,724 +3.85(+6.33%)
Jun 07, 2016 60.54 61.69 60.29 60.78 14,095 -1.56(-2.50%)
Jun 06, 2016 61.32 62.35 59.69 62.34 15,137 +0.64(+1.04%)
Jun 03, 2016 56.04 61.70 56.04 61.70 28,902 +11.37(+22.59%)
Jun 02, 2016 50.01 50.66 49.39 50.33 4,144 +0.05(+0.10%)
Jun 01, 2016 50.19 51.32 48.58 50.28 10,418 +0.74(+1.49%)
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%)
Mar 01, 2016 39.88 39.96 36.27 36.31 27,125 -3.17(-8.02%)
Feb 29, 2016 38.36 39.59 38.09 39.48 12,918 +2.53(+6.84%)
Feb 26, 2016 37.98 39.24 36.71 36.95 11,810 -2.63(-6.64%)
Feb 25, 2016 38.13 39.81 38.04 39.58 10,677 +1.09(+2.83%)
Feb 24, 2016 39.60 41.44 37.54 38.49 23,539 +0.76(+2.01%)
Feb 23, 2016 37.82 38.19 37.14 37.73 10,306 +1.74(+4.83%)
Feb 22, 2016 34.29 36.71 34.22 35.99 9,752 +0.40(+1.12%)
Feb 19, 2016 36.75 37.47 35.53 35.59 18,991 -2.13(-5.64%)
Feb 18, 2016 32.91 37.72 32.72 37.72 20,299 +3.98(+11.79%)
Feb 17, 2016 32.04 33.89 32.04 33.74 9,072 +2.13(+6.73%)
Feb 16, 2016 34.41 35.77 31.53 31.61 20,483 -6.46(-16.98%)
Feb 12, 2016 34.23 38.08 38.08 38.08 12,511 +1.91(+5.28%)
Feb 11, 2016 36.18 37.02 34.10 36.17 49,837 +4.55(+14.38%)
Feb 10, 2016 29.97 31.67 28.32 31.62 28,461 +1.29(+4.25%)
Feb 09, 2016 34.02 34.26 30.33 30.33 23,643 -2.61(-7.92%)
Feb 08, 2016 33.25 34.59 32.88 32.94 23,586 +1.42(+4.50%)
Feb 05, 2016 26.96 31.52 26.39 31.52 16,738 +3.25(+11.48%)
Feb 04, 2016 27.12 28.90 27.10 28.27 16,362 +2.78(+10.89%)
Feb 03, 2016 22.95 25.50 22.95 25.50 8,443 +3.04(+13.52%)
Feb 02, 2016 22.93 22.93 21.83 22.46 2,926 -0.94(-4.01%)
Feb 01, 2016 22.50 23.40 22.50 23.40 5,414 +1.34(+6.07%)
Jan 29, 2016 21.16 22.10 20.96 22.06 2,993 +0.98(+4.64%)
Jan 28, 2016 21.11 21.93 20.75 21.08 4,454 -1.01(-4.57%)
Jan 27, 2016 21.13 22.10 20.86 22.09 8,034 +0.83(+3.90%)
Jan 26, 2016 20.14 21.43 20.14 21.26 10,048 +1.63(+8.29%)
Jan 25, 2016 19.32 19.70 19.20 19.63 4,283 +1.02(+5.48%)
Jan 22, 2016 18.13 18.91 18.13 18.61 4,338 +0.35(+1.91%)
Jan 21, 2016 17.26 18.30 17.18 18.26 4,482 +0.08(+0.44%)
Jan 20, 2016 17.88 18.18 17.28 18.18 5,609 +0.91(+5.26%)
Jan 19, 2016 19.32 19.32 17.17 17.27 12,614 -1.64(-8.66%)
Jan 15, 2016 20.35 18.91 18.91 18.91 7,206 -0.17(-0.89%)
Jan 14, 2016 20.37 20.37 18.77 19.08 8,052 -1.27(-6.23%)
Jan 13, 2016 20.65 20.65 19.81 20.35 4,532 -0.19(-0.92%)
Jan 12, 2016 21.06 21.06 19.86 20.54 7,613 -0.93(-4.33%)
Jan 11, 2016 22.63 22.63 21.47 21.47 14,529 -1.87(-8.01%)
Jan 08, 2016 23.34 23.65 22.61 23.34 7,445 -1.02(-4.18%)
Jan 07, 2016 23.35 24.54 23.19 24.36 8,516 +1.65(+7.26%)
Jan 06, 2016 22.82 22.82 22.36 22.71 6,313 +0.86(+3.93%)
Jan 05, 2016 22.27 22.27 21.71 21.85 2,988 -0.20(-0.91%)
Jan 04, 2016 22.14 22.49 21.56 22.05 25,450 +1.32(+6.36%)
Dec 31, 2015 20.85 20.73 20.73 20.73 34,230 -0.07(-0.34%)
Dec 30, 2015 20.78 20.89 20.60 20.80 28,128 -0.90(-4.14%)
Dec 29, 2015 21.56 21.70 21.36 21.70 1,497 +0.48(+2.26%)
Dec 28, 2015 21.96 21.96 20.98 21.22 3,924 -1.41(-6.22%)
Dec 24, 2015 22.16 22.63 22.63 22.63 12,010 +0.84(+3.85%)
Dec 23, 2015 21.20 21.79 21.20 21.79 5,343 +0.83(+3.96%)
Dec 22, 2015 21.20 21.49 20.83 20.96 2,257 -0.21(-0.99%)
Dec 21, 2015 21.34 21.51 21.00 21.17 17,554 +0.52(+2.52%)
Dec 18, 2015 20.34 20.65 20.34 20.65 2,642 +1.07(+5.46%)
Dec 17, 2015 20.30 20.30 19.56 19.58 17,821 -2.56(-11.55%)
Dec 16, 2015 21.41 22.34 20.78 22.14 33,784 +1.52(+7.36%)
Dec 15, 2015 20.77 20.79 20.37 20.62 6,150 +0.15(+0.73%)
Dec 14, 2015 22.64 22.64 20.47 20.47 37,507 -2.47(-10.76%)
Dec 11, 2015 22.09 23.24 22.09 22.94 1,524 +0.46(+2.04%)
Dec 10, 2015 22.34 22.95 22.34 22.48 4,337 -0.12(-0.53%)
Dec 09, 2015 23.08 23.37 22.24 22.60 3,615 +0.52(+2.35%)
Dec 08, 2015 22.57 22.57 21.64 22.08 27,472 -0.32(-1.43%)
Dec 07, 2015 23.75 23.83 22.19 22.40 5,006 -2.02(-8.27%)
Dec 04, 2015 22.89 24.48 22.89 24.42 5,373 +2.26(+10.19%)
Dec 03, 2015 21.93 22.47 21.49 22.16 3,669 +0.89(+4.18%)
Dec 02, 2015 21.63 21.83 20.89 21.27 2,955 -1.14(-5.08%)
Dec 01, 2015 21.27 22.41 21.27 22.41 2,403 +1.27(+6.00%)
Nov 30, 2015 20.93 21.19 20.93 21.14 8,949 +0.77(+3.78%)
Nov 27, 2015 20.54 20.54 20.07 20.37 2,602 -0.75(-3.55%)
Nov 25, 2015 20.91 21.12 21.12 21.12 5,404 -0.34(-1.58%)
Nov 24, 2015 20.93 21.50 20.92 21.46 1,696 +1.44(+7.19%)
Nov 23, 2015 20.04 20.21 19.98 20.02 1,590 -0.20(-0.99%)
Nov 20, 2015 21.62 21.62 20.10 20.22 3,506 -1.68(-7.66%)
Nov 19, 2015 21.42 22.02 21.42 21.90 3,841 +1.43(+6.98%)
Nov 18, 2015 19.19 20.66 18.87 20.47 3,586 +1.13(+5.84%)
Nov 17, 2015 21.05 21.09 19.34 19.34 11,512 -2.00(-9.36%)
Nov 16, 2015 21.62 21.69 21.21 21.34 3,225 +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.