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 )

12.38 -0.78 (-5.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 206.50 209.70 201.40 209.60 1,310 +7.85(+3.89%)
Apr 29, 2021 197.35 207.80 196.60 201.75 2,408 +11.35(+5.96%)
Apr 28, 2021 206.40 206.40 187.20 190.40 2,115 -3.87(-1.99%)
Apr 27, 2021 183.30 194.30 182.50 194.27 676 +10.97(+5.98%)
Apr 26, 2021 181.40 186.00 181.40 183.30 1,452 +0.78(+0.43%)
Apr 23, 2021 175.00 183.60 175.00 182.52 1,140 +1.68(+0.93%)
Apr 22, 2021 178.20 182.80 173.70 180.84 2,492 +9.41(+5.49%)
Apr 21, 2021 182.00 182.00 171.40 171.43 2,255 -10.27(-5.65%)
Apr 20, 2021 189.60 189.60 180.82 181.70 4,353 -6.46(-3.43%)
Apr 19, 2021 185.20 190.80 183.20 188.16 5,001 +5.16(+2.82%)
Apr 16, 2021 181.20 187.58 181.20 183.00 3,040 -5.24(-2.78%)
Apr 15, 2021 206.10 206.10 184.80 188.24 5,055 -26.87(-12.49%)
Apr 14, 2021 209.60 216.00 208.10 215.11 1,136 +6.11(+2.92%)
Apr 13, 2021 214.10 214.10 204.50 209.00 1,737 -12.90(-5.81%)
Apr 12, 2021 211.50 223.30 211.50 221.90 1,113 +14.30(+6.89%)
Apr 09, 2021 218.70 218.80 206.60 207.60 970 +0.40(+0.19%)
Apr 08, 2021 212.50 213.70 204.90 207.20 2,686 -17.20(-7.66%)
Apr 07, 2021 221.30 225.40 220.00 224.40 1,056 +6.69(+3.07%)
Apr 06, 2021 223.10 223.50 211.80 217.71 1,794 -12.67(-5.50%)
Apr 05, 2021 234.70 237.30 224.74 230.38 1,461 -2.82(-1.21%)
Apr 01, 2021 246.30 248.91 232.50 233.20 2,320 -27.70(-10.62%)
Mar 31, 2021 278.40 278.40 253.37 260.90 1,847 -20.47(-7.28%)
Mar 30, 2021 273.80 284.65 270.50 281.37 3,373 +27.26(+10.73%)
Mar 29, 2021 261.10 271.90 254.05 254.12 1,629 +1.12(+0.44%)
Mar 26, 2021 266.60 269.30 253.00 253.00 2,070 -15.39(-5.74%)
Mar 25, 2021 265.20 275.10 262.60 268.39 1,529 +1.99(+0.75%)
Mar 24, 2021 256.90 266.70 254.20 266.40 2,259 +8.39(+3.25%)
Mar 23, 2021 243.40 259.90 242.70 258.00 2,349 +21.52(+9.10%)
Mar 22, 2021 230.50 236.48 228.55 236.48 544 +7.24(+3.16%)
Mar 19, 2021 233.10 235.00 227.70 229.24 1,580 -6.70(-2.84%)
Mar 18, 2021 237.00 237.00 225.20 235.94 3,030 +11.77(+5.25%)
Mar 17, 2021 245.70 249.30 218.30 224.18 4,042 -15.92(-6.63%)
Mar 16, 2021 237.20 241.90 235.30 240.10 2,369 +4.70(+2.00%)
Mar 15, 2021 245.10 245.60 234.80 235.40 3,950 -14.64(-5.86%)
Mar 12, 2021 269.20 269.20 247.20 250.04 3,870 +0.04(+0.02%)
Mar 11, 2021 258.00 261.20 248.30 250.00 3,253 -13.70(-5.20%)
Mar 10, 2021 270.20 271.30 260.60 263.70 1,570 -2.60(-0.97%)
Mar 09, 2021 262.90 268.70 250.60 266.30 1,296 -27.71(-9.43%)
Mar 08, 2021 290.10 294.01 285.90 294.01 1,021 +12.81(+4.56%)
Mar 05, 2021 292.00 306.80 281.00 281.20 1,240 -12.70(-4.32%)
Mar 04, 2021 277.90 306.80 274.00 293.90 2,033 +1.79(+0.61%)
Mar 03, 2021 290.00 310.00 289.40 292.11 1,263 +16.41(+5.95%)
Mar 02, 2021 301.40 302.00 268.80 275.70 2,147 -31.20(-10.17%)
Mar 01, 2021 282.10 311.20 282.10 306.90 1,503 +10.10(+3.40%)
Feb 26, 2021 276.20 310.10 273.50 296.80 3,680 +28.90(+10.79%)
Feb 25, 2021 250.00 270.80 241.60 267.90 2,168 +30.50(+12.85%)
Feb 24, 2021 257.00 261.40 233.40 237.40 1,600 -7.28(-2.97%)
Feb 23, 2021 240.00 255.70 240.00 244.68 1,298 +14.57(+6.33%)
Feb 22, 2021 247.40 253.70 226.59 230.11 1,728 -39.04(-14.50%)
Feb 19, 2021 263.42 272.70 260.60 269.15 650 -0.66(-0.24%)
Feb 18, 2021 259.70 273.30 255.20 269.81 518 +12.40(+4.82%)
Feb 17, 2021 256.60 260.90 253.60 257.41 1,916 +24.11(+10.33%)
Feb 16, 2021 239.90 241.70 230.40 233.30 1,565 +5.80(+2.55%)
Feb 12, 2021 238.20 238.70 221.10 227.50 990 -0.20(-0.09%)
Feb 11, 2021 217.40 229.50 212.80 227.70 4,094 +9.50(+4.35%)
Feb 10, 2021 213.20 223.40 213.20 218.20 596 -2.03(-0.92%)
Feb 09, 2021 218.60 224.50 215.20 220.23 2,292 +1.63(+0.75%)
Feb 08, 2021 217.60 224.00 215.58 218.60 1,855 -11.80(-5.12%)
Feb 05, 2021 241.00 243.10 229.60 230.40 1,300 -16.50(-6.68%)
Feb 04, 2021 251.20 258.00 245.60 246.90 890 +15.30(+6.61%)
Feb 03, 2021 229.70 233.80 228.10 231.60 1,715 +0.20(+0.09%)
Feb 02, 2021 231.40 232.25 226.80 231.40 630 +21.70(+10.35%)
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.