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 (%)
Dec 30, 2016 36.91 36.91 36.91 0 -3.30(-8.20%)
Dec 29, 2016 35.90 40.20 35.90 40.20 61,338 +5.35(+15.33%)
Dec 28, 2016 33.22 34.97 32.93 34.86 15,627 +1.34(+3.99%)
Dec 27, 2016 33.02 33.53 32.57 33.52 7,106 +1.63(+5.11%)
Dec 23, 2016 31.89 31.89 31.89 0 +0.90(+2.90%)
Dec 22, 2016 31.26 32.00 30.81 30.99 25,966 -0.16(-0.51%)
Dec 21, 2016 31.47 31.47 30.76 31.15 23,534 +0.01(+0.03%)
Dec 20, 2016 29.91 31.30 29.47 31.14 36,168 +0.11(+0.35%)
Dec 19, 2016 31.22 31.57 30.46 31.03 31,915 +0.21(+0.68%)
Dec 16, 2016 31.35 32.00 30.14 30.82 28,715 +0.06(+0.20%)
Dec 15, 2016 31.68 31.68 29.66 30.76 39,792 -3.00(-8.88%)
Dec 14, 2016 38.86 39.29 33.76 33.76 48,359 -4.00(-10.58%)
Dec 13, 2016 36.74 37.83 36.25 37.76 26,843 +1.00(+2.72%)
Dec 12, 2016 37.28 37.96 36.47 36.76 35,074 +0.31(+0.85%)
Dec 09, 2016 38.51 38.60 35.96 36.45 46,930 -2.95(-7.48%)
Dec 08, 2016 39.07 39.57 38.50 39.40 33,275 -0.01(-0.03%)
Dec 07, 2016 39.88 40.34 38.96 39.41 52,692 +1.01(+2.63%)
Dec 06, 2016 38.80 40.10 38.15 38.40 39,459 -0.48(-1.23%)
Dec 05, 2016 37.70 39.73 36.39 38.88 68,516 -0.16(-0.41%)
Dec 02, 2016 37.36 39.41 37.36 39.04 72,832 +2.57(+7.04%)
Dec 01, 2016 36.36 38.22 35.27 36.47 41,937 -0.69(-1.86%)
Nov 30, 2016 37.80 37.80 36.23 37.16 37,520 -1.47(-3.80%)
Nov 29, 2016 37.33 39.06 37.00 38.63 57,248 -0.70(-1.78%)
Nov 28, 2016 37.56 39.33 36.77 39.33 37,188 +3.01(+8.30%)
Nov 25, 2016 36.74 37.07 35.97 36.31 21,047 +0.20(+0.57%)
Nov 23, 2016 36.11 36.11 36.11 0 -3.98(-9.92%)
Nov 22, 2016 40.04 40.20 37.90 40.08 29,311 +0.28(+0.70%)
Nov 21, 2016 39.47 40.63 39.11 39.80 30,917 +1.43(+3.72%)
Nov 18, 2016 38.36 38.79 37.29 38.38 14,935 -0.80(-2.04%)
Nov 17, 2016 41.04 42.51 37.68 39.18 45,552 -1.99(-4.83%)
Nov 16, 2016 41.42 41.44 39.84 41.16 12,281 -0.74(-1.76%)
Nov 15, 2016 38.97 42.13 38.67 41.90 53,886 +3.24(+8.37%)
Nov 14, 2016 36.42 40.41 35.46 38.67 40,709 +0.81(+2.14%)
Nov 11, 2016 44.69 44.96 37.58 37.86 32,840 -7.34(-16.25%)
Nov 10, 2016 52.04 52.04 44.55 45.20 50,153 -7.93(-14.93%)
Nov 09, 2016 58.32 58.32 50.88 53.13 59,780 +2.59(+5.12%)
Nov 08, 2016 51.23 53.10 49.34 50.55 15,771 -0.37(-0.73%)
Nov 07, 2016 51.55 51.75 49.56 50.92 20,139 -4.16(-7.55%)
Nov 04, 2016 55.95 55.95 53.48 55.07 33,151 -1.26(-2.23%)
Nov 03, 2016 53.94 56.42 53.93 56.33 18,098 +2.35(+4.35%)
Nov 02, 2016 58.16 59.05 53.87 53.98 39,317 -1.75(-3.14%)
Nov 01, 2016 55.44 57.33 55.30 55.73 32,413 +2.80(+5.28%)
Oct 31, 2016 50.52 52.96 50.03 52.93 12,629 +3.12(+6.26%)
Oct 28, 2016 49.84 51.95 48.68 49.82 7,218 +0.16(+0.32%)
Oct 27, 2016 52.20 52.20 48.84 49.66 10,884 -1.73(-3.36%)
Oct 26, 2016 53.61 53.61 50.68 51.38 11,817 -2.29(-4.26%)
Oct 25, 2016 52.10 54.59 51.96 53.67 35,814 +2.50(+4.88%)
Oct 24, 2016 54.50 54.50 50.01 51.17 15,561 -2.47(-4.60%)
Oct 21, 2016 54.11 54.11 52.85 53.64 6,521 -0.70(-1.29%)
Oct 20, 2016 54.74 54.74 52.69 54.34 16,427 -0.33(-0.60%)
Oct 19, 2016 53.65 55.13 52.51 54.67 14,803 +2.93(+5.66%)
Oct 18, 2016 50.29 52.01 49.28 51.74 35,953 +3.45(+7.14%)
Oct 17, 2016 47.83 48.63 47.01 48.30 19,687 +1.48(+3.16%)
Oct 14, 2016 47.41 49.50 46.66 46.82 14,746 -2.18(-4.45%)
Oct 13, 2016 47.92 51.16 47.84 49.00 18,804 +1.80(+3.81%)
Oct 12, 2016 46.19 47.90 45.61 47.20 11,180 +1.97(+4.35%)
Oct 11, 2016 46.44 47.00 45.23 45.23 8,085 -2.32(-4.87%)
Oct 10, 2016 47.84 48.35 47.18 47.55 8,457 +0.54(+1.15%)
Oct 07, 2016 49.27 49.97 45.60 47.01 22,819 +0.41(+0.88%)
Oct 06, 2016 46.43 47.91 45.45 46.60 32,878 -2.85(-5.76%)
Oct 05, 2016 50.51 50.69 46.96 49.45 23,022 +0.71(+1.46%)
Oct 04, 2016 56.75 56.75 48.74 48.74 35,054 -12.04(-19.81%)
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.