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 (%)
Apr 28, 2017 39.00 40.42 38.72 40.02 58,380 +1.56(+4.05%)
Apr 27, 2017 39.82 39.82 38.36 38.47 8,540 -1.65(-4.11%)
Apr 26, 2017 39.47 40.60 38.42 40.11 24,514 +0.18(+0.45%)
Apr 25, 2017 42.27 42.36 39.02 39.93 14,435 -3.72(-8.51%)
Apr 24, 2017 43.30 44.23 43.29 43.65 7,983 -1.51(-3.34%)
Apr 21, 2017 45.27 45.79 44.86 45.16 5,563 -0.06(-0.13%)
Apr 20, 2017 44.33 45.90 44.24 45.22 17,637 +0.79(+1.78%)
Apr 19, 2017 46.95 46.95 43.94 44.43 37,051 -3.53(-7.35%)
Apr 18, 2017 48.33 48.33 46.94 47.96 8,936 -0.66(-1.36%)
Apr 17, 2017 49.10 49.45 48.21 48.62 9,396 -0.16(-0.33%)
Apr 13, 2017 49.21 50.20 48.47 48.78 28,664 -0.14(-0.29%)
Apr 12, 2017 48.28 48.92 47.84 48.92 29,061 +0.80(+1.66%)
Apr 11, 2017 46.78 48.41 46.46 48.12 31,021 +2.77(+6.10%)
Apr 10, 2017 44.30 45.57 43.97 45.35 24,299 +0.71(+1.59%)
Apr 07, 2017 46.44 46.76 43.89 44.64 28,057 -0.22(-0.49%)
Apr 06, 2017 44.31 45.01 44.26 44.86 3,187 -0.03(-0.07%)
Apr 05, 2017 43.58 45.46 43.58 44.89 2,832 +0.21(+0.47%)
Apr 04, 2017 44.41 44.70 44.04 44.68 8,328 +0.92(+2.10%)
Apr 03, 2017 42.39 43.82 42.39 43.76 13,216 +1.49(+3.52%)
Mar 31, 2017 41.86 43.19 41.46 42.27 16,403 +0.84(+2.03%)
Mar 30, 2017 41.96 42.67 41.43 41.43 9,716 -1.39(-3.24%)
Mar 29, 2017 42.21 43.18 42.09 42.82 6,533 +0.39(+0.92%)
Mar 28, 2017 44.47 44.74 41.54 42.43 12,424 -2.32(-5.18%)
Mar 27, 2017 44.87 45.05 44.15 44.75 13,373 +1.89(+4.41%)
Mar 24, 2017 42.92 43.80 42.71 42.86 7,070 -0.41(-0.95%)
Mar 23, 2017 44.75 44.75 42.17 43.27 9,566 -0.92(-2.08%)
Mar 22, 2017 44.80 45.26 43.71 44.19 8,073 -0.04(-0.10%)
Mar 21, 2017 43.41 45.03 43.41 44.24 11,357 +1.35(+3.16%)
Mar 20, 2017 42.37 43.14 41.79 42.88 14,792 +0.90(+2.14%)
Mar 17, 2017 43.08 43.46 41.48 41.98 12,382 -0.38(-0.90%)
Mar 16, 2017 44.50 44.66 42.22 42.36 25,623 -0.80(-1.85%)
Mar 15, 2017 38.28 43.21 37.96 43.16 25,219 +5.69(+15.17%)
Mar 14, 2017 39.49 40.36 37.30 37.48 16,921 -2.39(-5.99%)
Mar 13, 2017 39.44 40.00 38.91 39.86 12,059 +0.99(+2.54%)
Mar 10, 2017 37.39 39.08 37.04 38.88 13,192 +1.94(+5.26%)
Mar 09, 2017 37.50 37.97 36.93 36.93 18,644 -0.68(-1.80%)
Mar 08, 2017 37.15 38.34 37.01 37.61 40,550 -0.51(-1.34%)
Mar 07, 2017 37.54 38.98 37.28 38.12 18,463 -0.46(-1.19%)
Mar 06, 2017 40.18 40.21 37.72 38.58 17,651 -2.08(-5.11%)
Mar 03, 2017 39.01 41.47 38.63 40.65 20,293 +1.05(+2.65%)
Mar 02, 2017 41.87 42.40 39.38 39.61 24,665 -4.13(-9.44%)
Mar 01, 2017 41.68 44.27 40.97 43.73 35,276 +0.76(+1.77%)
Feb 28, 2017 44.52 45.23 42.48 42.97 34,527 -0.20(-0.46%)
Feb 27, 2017 48.13 49.31 42.81 43.17 29,700 -5.09(-10.54%)
Feb 24, 2017 50.64 50.64 48.26 48.26 16,698 -1.06(-2.15%)
Feb 23, 2017 50.63 51.16 49.32 49.32 8,628 +0.18(+0.37%)
Feb 22, 2017 50.10 50.10 47.20 49.14 19,022 -1.24(-2.46%)
Feb 21, 2017 49.82 50.81 48.55 50.38 10,204 -0.67(-1.31%)
Feb 17, 2017 51.04 51.04 51.04 0 -1.76(-3.33%)
Feb 16, 2017 52.18 53.23 52.00 52.80 15,282 +1.10(+2.13%)
Feb 15, 2017 50.26 51.71 49.96 51.70 16,497 +0.00(+0.00%)
Feb 14, 2017 53.10 53.26 50.46 51.70 29,820 -0.10(-0.19%)
Feb 13, 2017 51.99 52.43 51.59 51.80 22,081 -1.24(-2.34%)
Feb 10, 2017 50.52 53.36 50.46 53.04 29,270 +1.42(+2.75%)
Feb 09, 2017 54.46 54.55 51.45 51.62 26,172 -2.93(-5.37%)
Feb 08, 2017 54.41 55.00 53.35 54.55 15,189 +1.31(+2.46%)
Feb 07, 2017 52.67 54.48 52.29 53.24 35,363 -0.56(-1.04%)
Feb 06, 2017 51.63 53.80 50.59 53.80 26,661 +3.71(+7.40%)
Feb 03, 2017 49.56 50.58 49.13 50.10 43,372 +0.57(+1.15%)
Feb 02, 2017 49.63 50.12 49.15 49.53 24,398 +2.08(+4.38%)
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.