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 (%)
Oct 31, 2018 25.61 25.71 25.31 25.71 3,273 -0.15(-0.58%)
Oct 30, 2018 25.97 26.24 25.64 25.86 2,745 -0.12(-0.46%)
Oct 29, 2018 26.14 27.13 25.98 25.98 8,529 -0.14(-0.54%)
Oct 26, 2018 26.20 27.39 26.01 26.12 15,713 +0.16(+0.62%)
Oct 25, 2018 28.59 28.59 25.74 25.96 7,209 -2.42(-8.52%)
Oct 24, 2018 29.40 29.40 28.38 28.38 2,348 -0.75(-2.57%)
Oct 23, 2018 30.04 30.25 28.86 29.12 42,031 +0.68(+2.39%)
Oct 22, 2018 28.67 28.67 28.18 28.44 6,277 -0.54(-1.86%)
Oct 19, 2018 29.34 29.34 28.93 28.98 4,303 +0.08(+0.29%)
Oct 18, 2018 28.75 29.61 28.69 28.90 10,526 +0.41(+1.46%)
Oct 17, 2018 28.95 28.95 28.32 28.48 3,540 -0.29(-1.01%)
Oct 16, 2018 29.52 29.52 28.54 28.77 6,123 -0.38(-1.30%)
Oct 15, 2018 29.72 29.94 28.95 29.15 21,195 +0.94(+3.33%)
Oct 12, 2018 28.34 28.34 27.01 28.22 9,608 -0.24(-0.84%)
Oct 11, 2018 26.27 28.69 25.92 28.45 6,797 +3.61(+14.52%)
Oct 10, 2018 25.15 25.15 24.85 24.85 2,645 +0.29(+1.18%)
Oct 09, 2018 24.89 24.97 24.51 24.56 5,307 -0.93(-3.65%)
Oct 08, 2018 24.63 25.49 23.97 25.49 9,490 +0.18(+0.71%)
Oct 05, 2018 25.26 25.41 25.17 25.31 4,804 -0.29(-1.13%)
Oct 04, 2018 25.94 25.94 25.20 25.60 11,008 -0.04(-0.16%)
Oct 03, 2018 26.54 26.65 25.63 25.64 4,449 -0.70(-2.66%)
Oct 02, 2018 25.74 26.36 25.74 26.34 10,582 +1.37(+5.49%)
Oct 01, 2018 24.91 25.13 24.91 24.97 4,753 +0.08(+0.31%)
Sep 28, 2018 25.08 25.23 24.87 24.89 6,605 +0.37(+1.51%)
Sep 27, 2018 24.07 24.78 23.99 24.52 1,324 -0.20(-0.81%)
Sep 26, 2018 25.16 25.16 24.72 24.72 4,042 -1.15(-4.44%)
Sep 25, 2018 26.49 26.49 25.71 25.87 2,417 +0.10(+0.39%)
Sep 24, 2018 25.85 25.85 25.74 25.77 5,509 +0.40(+1.58%)
Sep 21, 2018 25.15 26.09 25.07 25.37 2,402 -0.56(-2.17%)
Sep 20, 2018 26.28 26.35 25.51 25.93 2,914 +0.23(+0.91%)
Sep 19, 2018 25.04 26.13 25.04 25.70 3,413 +1.10(+4.47%)
Sep 18, 2018 24.56 24.63 24.56 24.60 2,279 +0.07(+0.29%)
Sep 17, 2018 23.85 24.71 23.81 24.53 6,815 +0.90(+3.81%)
Sep 14, 2018 23.53 23.73 23.45 23.63 11,309 -0.17(-0.71%)
Sep 13, 2018 23.99 23.99 23.57 23.80 4,280 -0.12(-0.50%)
Sep 12, 2018 22.53 24.33 22.53 23.92 20,443 +1.35(+5.98%)
Sep 11, 2018 22.41 22.64 21.87 22.57 6,252 -0.16(-0.70%)
Sep 10, 2018 23.38 23.40 22.73 22.73 10,265 -0.66(-2.82%)
Sep 07, 2018 22.99 23.50 22.72 23.39 5,504 -0.09(-0.38%)
Sep 06, 2018 23.85 24.09 23.48 23.48 9,958 +0.01(+0.04%)
Sep 05, 2018 23.43 23.58 23.43 23.47 911 -0.41(-1.72%)
Sep 04, 2018 24.67 24.67 23.68 23.88 13,858 -1.87(-7.26%)
Aug 31, 2018 25.75 25.75 25.75 0 +0.14(+0.55%)
Aug 30, 2018 26.09 26.09 25.29 25.61 14,915 -0.78(-2.95%)
Aug 29, 2018 26.57 26.69 26.25 26.39 12,829 +0.35(+1.34%)
Aug 28, 2018 27.45 27.80 26.04 26.04 5,820 -1.26(-4.62%)
Aug 27, 2018 26.85 27.34 26.78 27.30 3,956 +0.87(+3.31%)
Aug 24, 2018 25.82 27.12 25.82 26.43 21,018 +1.33(+5.29%)
Aug 23, 2018 25.87 25.87 25.07 25.10 10,734 -1.47(-5.52%)
Aug 22, 2018 26.63 26.63 26.48 26.57 3,443 +0.21(+0.81%)
Aug 21, 2018 25.99 26.36 25.73 26.35 1,949 +0.39(+1.52%)
Aug 20, 2018 26.10 26.24 25.55 25.96 3,604 +0.21(+0.81%)
Aug 17, 2018 24.95 25.97 24.73 25.75 12,711 +1.31(+5.36%)
Aug 16, 2018 25.97 26.25 24.44 24.44 8,494 -1.61(-6.18%)
Aug 15, 2018 27.92 27.92 25.15 26.05 9,740 -2.81(-9.74%)
Aug 14, 2018 29.75 29.75 28.86 28.86 2,401 -0.66(-2.23%)
Aug 13, 2018 30.71 30.71 29.38 29.51 9,432 -2.06(-6.52%)
Aug 10, 2018 31.57 31.57 31.57 31.57 500 -0.36(-1.11%)
Aug 09, 2018 32.15 32.54 31.93 31.93 1,647 +0.09(+0.27%)
Aug 08, 2018 31.57 31.84 31.57 31.84 543 +0.14(+0.44%)
Aug 07, 2018 32.52 32.52 31.70 31.70 2,141 -0.74(-2.28%)
Aug 06, 2018 32.82 32.82 32.44 32.44 1,305 -0.59(-1.78%)
Aug 03, 2018 33.02 33.54 33.02 33.03 2,802 +0.06(+0.18%)
Aug 02, 2018 32.97 32.97 32.97 32.97 1,059 -0.33(-0.98%)
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.