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 (%)
May 31, 2018 37.47 37.47 37.30 37.41 6,240 -0.42(-1.11%)
May 30, 2018 37.66 37.83 37.66 37.83 952 +0.73(+1.97%)
May 29, 2018 36.92 37.42 36.92 37.10 3,480 -0.32(-0.86%)
May 25, 2018 37.42 37.42 37.42 0 -0.72(-1.88%)
May 24, 2018 38.10 38.29 38.00 38.13 3,060 +0.57(+1.51%)
May 23, 2018 36.51 37.62 36.51 37.57 1,286 +0.13(+0.35%)
May 22, 2018 37.47 37.47 37.44 37.44 482 -0.07(-0.19%)
May 21, 2018 37.12 37.51 36.82 37.51 1,715 +0.40(+1.08%)
May 18, 2018 36.64 37.24 36.64 37.11 3,750 +0.02(+0.05%)
May 17, 2018 37.22 37.27 37.09 37.09 2,698 -0.30(-0.80%)
May 16, 2018 37.11 37.39 37.11 37.39 821 +0.06(+0.16%)
May 15, 2018 37.11 37.47 37.11 37.33 7,368 -1.67(-4.28%)
May 14, 2018 39.73 39.73 38.95 39.00 2,340 -1.07(-2.67%)
May 11, 2018 39.96 40.07 39.96 40.07 443 +0.39(+0.98%)
May 10, 2018 39.32 39.73 39.13 39.67 4,644 +1.09(+2.82%)
May 09, 2018 38.61 38.97 38.57 38.59 5,710 -0.17(-0.44%)
May 08, 2018 38.26 38.76 37.62 38.76 4,176 -0.06(-0.16%)
May 07, 2018 38.72 38.82 38.72 38.82 4,101 +0.17(+0.44%)
May 04, 2018 38.67 38.76 38.65 38.65 996 +0.24(+0.62%)
May 03, 2018 38.87 38.87 38.36 38.41 1,835 +0.73(+1.94%)
May 02, 2018 37.73 38.58 37.68 37.68 3,889 +0.10(+0.27%)
May 01, 2018 36.75 37.58 36.68 37.58 963 +0.05(+0.15%)
Apr 30, 2018 37.83 37.95 37.38 37.52 8,361 -1.51(-3.88%)
Apr 27, 2018 38.81 39.04 38.81 39.04 887 +0.57(+1.48%)
Apr 26, 2018 38.47 38.47 38.45 38.47 877 +0.14(+0.36%)
Apr 25, 2018 37.90 38.70 37.90 38.33 1,503 -0.47(-1.21%)
Apr 24, 2018 38.69 38.92 38.66 38.80 1,030 +0.84(+2.22%)
Apr 23, 2018 38.11 38.32 37.91 37.96 50,224 -1.04(-2.66%)
Apr 20, 2018 39.04 39.04 39.00 39.00 1,026 -0.63(-1.60%)
Apr 19, 2018 40.37 40.37 39.46 39.63 1,073 -0.37(-0.91%)
Apr 18, 2018 40.39 40.96 39.99 39.99 3,267 +0.43(+1.09%)
Apr 17, 2018 39.57 39.57 39.57 39.57 542 +0.51(+1.30%)
Apr 16, 2018 39.80 39.80 39.05 39.06 2,171 -0.76(-1.90%)
Apr 13, 2018 39.34 40.07 39.34 39.81 9,641 +1.54(+4.02%)
Apr 12, 2018 38.55 38.58 38.20 38.28 4,669 -0.91(-2.32%)
Apr 11, 2018 38.26 40.15 38.26 39.19 14,828 +1.48(+3.93%)
Apr 10, 2018 37.26 37.77 37.25 37.70 2,407 +1.03(+2.82%)
Apr 09, 2018 36.63 36.97 36.63 36.67 755 -0.30(-0.81%)
Apr 06, 2018 37.04 37.24 36.97 36.97 3,833 +1.18(+3.29%)
Apr 05, 2018 35.79 35.79 35.79 35.79 556 -0.55(-1.51%)
Apr 04, 2018 36.98 36.98 36.21 36.34 3,694 -0.12(-0.33%)
Apr 03, 2018 36.97 36.97 36.39 36.46 4,060 -0.96(-2.56%)
Apr 02, 2018 37.33 38.06 37.27 37.42 6,634 +1.01(+2.77%)
Mar 29, 2018 36.41 36.41 36.41 0 +0.98(+2.77%)
Mar 28, 2018 36.02 36.02 35.43 35.43 11,685 -1.33(-3.62%)
Mar 27, 2018 37.31 37.61 36.66 36.76 33,526 -3.05(-7.66%)
Mar 26, 2018 37.74 39.80 37.72 39.80 23,590 +2.44(+6.52%)
Mar 23, 2018 37.03 37.97 37.03 37.37 18,467 +2.14(+6.07%)
Mar 22, 2018 36.05 36.05 35.23 35.23 4,595 -1.20(-3.29%)
Mar 21, 2018 35.97 36.87 35.49 36.43 3,658 +2.13(+6.20%)
Mar 20, 2018 34.27 34.43 34.15 34.30 8,582 -1.02(-2.89%)
Mar 19, 2018 34.88 35.32 34.48 35.32 3,530 +0.31(+0.89%)
Mar 16, 2018 35.08 35.18 34.59 35.01 1,653 -0.12(-0.35%)
Mar 15, 2018 35.14 35.34 35.07 35.13 3,137 -0.91(-2.52%)
Mar 14, 2018 35.99 36.04 35.99 36.04 1,116 +0.05(+0.14%)
Mar 13, 2018 36.41 36.41 35.83 35.99 1,315 -0.01(-0.03%)
Mar 12, 2018 35.02 36.20 34.98 36.00 3,485 +0.48(+1.35%)
Mar 09, 2018 35.72 36.06 35.52 35.52 1,739 -0.05(-0.14%)
Mar 08, 2018 35.72 35.72 35.51 35.57 2,762 +0.00(+0.00%)
Mar 07, 2018 35.45 35.57 10,396 -1.42(-3.83%)
Mar 06, 2018 36.92 37.44 36.84 36.99 2,619 +1.22(+3.40%)
Mar 05, 2018 35.23 35.77 34.88 35.77 2,532 +0.36(+1.02%)
Mar 02, 2018 35.82 36.34 35.41 35.41 3,868 -0.09(-0.25%)
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.