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 29, 2017 41.67 41.81 40.96 41.02 5,120 -0.67(-1.61%)
Sep 28, 2017 41.28 41.91 41.08 41.69 4,861 +0.53(+1.29%)
Sep 27, 2017 41.33 41.69 41.11 41.16 5,288 -1.20(-2.83%)
Sep 26, 2017 42.83 43.42 42.17 42.36 7,427 -1.85(-4.18%)
Sep 25, 2017 42.27 44.21 42.27 44.21 10,272 +1.46(+3.41%)
Sep 22, 2017 42.59 42.96 42.50 42.75 5,827 +0.75(+1.78%)
Sep 21, 2017 41.58 42.62 41.58 42.00 5,573 -1.01(-2.35%)
Sep 20, 2017 44.64 45.50 41.96 43.01 20,298 -1.35(-3.04%)
Sep 19, 2017 43.92 44.46 43.79 44.36 6,673 +0.55(+1.25%)
Sep 18, 2017 44.30 44.60 43.37 43.81 12,443 -1.59(-3.50%)
Sep 15, 2017 46.00 46.05 45.32 45.40 6,336 -0.92(-1.98%)
Sep 14, 2017 45.44 46.54 45.21 46.32 6,620 +0.56(+1.22%)
Sep 13, 2017 47.27 47.32 45.51 45.76 8,376 -1.77(-3.72%)
Sep 12, 2017 46.50 47.66 46.50 47.53 9,486 +0.44(+0.93%)
Sep 11, 2017 47.90 48.66 46.88 47.09 15,845 -2.78(-5.57%)
Sep 08, 2017 50.46 50.67 49.15 49.87 16,214 -0.90(-1.77%)
Sep 07, 2017 49.57 50.92 49.48 50.77 35,848 +2.07(+4.25%)
Sep 06, 2017 49.69 50.04 48.12 48.70 19,611 -1.42(-2.83%)
Sep 05, 2017 48.90 50.12 48.90 50.12 10,645 +1.97(+4.09%)
Sep 01, 2017 48.28 48.28 47.05 48.15 16,668 +0.40(+0.84%)
Aug 31, 2017 45.98 47.88 45.98 47.75 13,724 +1.96(+4.28%)
Aug 30, 2017 46.40 46.61 45.54 45.79 12,524 -0.90(-1.93%)
Aug 29, 2017 47.32 47.76 45.65 46.69 33,644 +0.71(+1.54%)
Aug 28, 2017 43.81 46.11 43.53 45.98 28,661 +2.81(+6.52%)
Aug 25, 2017 42.47 43.57 42.47 43.17 7,543 +0.46(+1.09%)
Aug 24, 2017 42.48 42.78 42.41 42.70 2,770 +0.14(+0.32%)
Aug 23, 2017 42.01 42.57 41.92 42.57 3,369 +0.68(+1.63%)
Aug 22, 2017 42.24 42.46 41.86 41.88 6,688 -0.57(-1.34%)
Aug 21, 2017 41.60 42.61 41.60 42.45 5,038 +1.07(+2.58%)
Aug 18, 2017 43.16 43.16 41.27 41.38 6,643 -0.36(-0.86%)
Aug 17, 2017 42.19 42.28 41.52 41.74 17,935 -0.04(-0.10%)
Aug 16, 2017 40.21 42.00 40.21 41.78 21,831 +1.71(+4.26%)
Aug 15, 2017 39.55 40.12 39.55 40.07 11,044 -1.14(-2.77%)
Aug 14, 2017 41.25 41.49 40.64 41.21 11,670 -0.93(-2.20%)
Aug 11, 2017 41.88 42.30 41.57 42.14 12,608 +0.48(+1.15%)
Aug 10, 2017 41.50 41.82 41.27 41.66 16,609 +1.54(+3.83%)
Aug 09, 2017 40.05 40.54 39.88 40.12 15,655 +1.26(+3.24%)
Aug 08, 2017 39.49 39.49 38.44 38.87 16,697 -0.56(-1.42%)
Aug 07, 2017 38.92 39.56 38.92 39.43 12,140 +0.22(+0.56%)
Aug 04, 2017 39.94 39.94 38.75 39.21 10,700 -1.40(-3.45%)
Aug 03, 2017 40.73 40.73 40.61 40.61 1,794 -0.91(-2.19%)
Aug 02, 2017 41.11 41.52 40.86 41.51 3,109 +0.33(+0.80%)
Aug 01, 2017 41.61 41.84 41.18 41.18 1,862 -0.05(-0.12%)
Jul 31, 2017 41.15 41.76 41.03 41.23 3,411 +0.07(+0.18%)
Jul 28, 2017 40.71 41.36 40.71 41.16 6,043 +0.95(+2.37%)
Jul 27, 2017 41.64 41.65 41.33 40.20 21,161 -1.15(-2.78%)
Jul 26, 2017 39.47 41.59 39.47 41.35 6,755 +2.20(+5.61%)
Jul 25, 2017 39.40 39.52 38.96 39.16 1,559 +0.69(+1.79%)
Jul 24, 2017 39.57 39.70 38.47 38.47 4,946 -1.19(-3.00%)
Jul 21, 2017 39.96 39.96 39.43 39.66 3,996 +0.30(+0.76%)
Jul 20, 2017 38.79 39.66 38.63 39.36 21,297 +0.52(+1.34%)
Jul 19, 2017 38.78 39.12 38.78 38.84 1,871 -0.12(-0.31%)
Jul 18, 2017 38.87 39.07 38.71 38.95 4,900 +0.58(+1.51%)
Jul 17, 2017 38.43 38.72 38.38 38.38 2,719 +0.55(+1.45%)
Jul 14, 2017 38.07 38.12 37.78 37.83 9,329 +1.26(+3.44%)
Jul 13, 2017 37.45 37.71 36.46 36.57 19,872 -0.87(-2.32%)
Jul 12, 2017 38.19 38.37 37.36 37.44 8,162 +0.26(+0.70%)
Jul 11, 2017 36.39 37.32 36.01 37.18 6,942 +0.42(+1.14%)
Jul 10, 2017 35.26 37.00 35.26 36.76 9,682 +1.14(+3.20%)
Jul 07, 2017 36.07 36.07 34.97 35.62 6,131 -0.99(-2.70%)
Jul 06, 2017 36.93 36.97 36.47 36.61 2,775 -0.89(-2.37%)
Jul 05, 2017 36.54 37.58 36.36 37.50 8,973 +0.86(+2.35%)
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.