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 (%)
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%)
Feb 01, 2017 46.34 47.89 45.91 47.45 45,490 -0.18(-0.38%)
Jan 31, 2017 47.01 47.76 46.94 47.63 33,530 +2.78(+6.19%)
Jan 30, 2017 45.48 46.39 44.72 44.85 24,465 -0.07(-0.16%)
Jan 27, 2017 43.77 45.15 43.77 44.92 28,378 +1.17(+2.67%)
Jan 26, 2017 44.01 44.50 43.43 43.75 23,385 -2.40(-5.20%)
Jan 25, 2017 45.68 46.15 44.80 46.15 26,497 -1.40(-2.94%)
Jan 24, 2017 47.12 48.96 46.70 47.55 50,428 +0.22(+0.46%)
Jan 23, 2017 45.65 47.46 45.36 47.33 30,300 +2.62(+5.85%)
Jan 20, 2017 43.92 44.98 43.48 44.71 34,500 +0.81(+1.84%)
Jan 19, 2017 43.72 44.51 42.96 43.90 20,778 -0.43(-0.97%)
Jan 18, 2017 45.66 46.33 43.15 44.33 27,654 -1.43(-3.12%)
Jan 17, 2017 46.09 46.51 45.18 45.76 29,315 +2.26(+5.19%)
Jan 13, 2017 43.50 43.50 43.50 0 +0.63(+1.47%)
Jan 12, 2017 44.67 45.20 42.25 42.87 13,629 +0.46(+1.08%)
Jan 11, 2017 42.09 43.75 40.30 42.41 19,216 -0.42(-0.98%)
Jan 10, 2017 43.22 43.81 41.86 42.83 37,985 +0.29(+0.68%)
Jan 09, 2017 44.13 44.13 42.32 42.54 41,186 +0.51(+1.21%)
Jan 06, 2017 43.11 44.73 40.96 42.03 28,391 -3.15(-6.97%)
Jan 05, 2017 42.61 45.70 42.49 45.18 75,911 +4.75(+11.74%)
Jan 04, 2017 40.89 40.89 39.35 40.43 34,704 +0.69(+1.73%)
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.