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 30, 2019 30.34 30.34 29.82 30.00 55,181 +0.14(+0.46%)
Apr 29, 2019 30.96 30.96 29.60 29.86 2,711 -1.35(-4.33%)
Apr 26, 2019 31.00 31.44 31.00 31.22 12,600 +1.22(+4.07%)
Apr 25, 2019 30.91 30.91 29.72 30.00 7,308 -0.43(-1.43%)
Apr 24, 2019 29.93 30.86 29.93 30.43 2,031 +0.58(+1.93%)
Apr 23, 2019 29.87 30.19 29.66 29.85 5,883 -0.46(-1.53%)
Apr 22, 2019 31.48 31.48 30.27 30.32 8,399 -1.08(-3.45%)
Apr 18, 2019 32.39 32.39 31.00 31.40 6,500 -0.89(-2.75%)
Apr 17, 2019 32.65 32.71 32.00 32.29 4,848 -0.62(-1.88%)
Apr 16, 2019 33.09 33.12 32.91 32.91 4,143 -1.20(-3.53%)
Apr 15, 2019 33.21 34.11 33.21 34.11 8,327 +0.04(+0.12%)
Apr 12, 2019 34.14 34.14 34.07 34.07 200 -0.15(-0.44%)
Apr 11, 2019 34.38 34.43 34.06 34.22 2,009 -1.12(-3.17%)
Apr 10, 2019 35.89 36.22 35.23 35.34 3,785 -0.55(-1.54%)
Apr 09, 2019 35.89 35.90 35.65 35.89 5,390 +0.30(+0.85%)
Apr 08, 2019 35.66 35.87 35.23 35.59 9,873 +0.79(+2.27%)
Apr 05, 2019 34.61 34.86 34.61 34.80 5,400 -0.15(-0.42%)
Apr 04, 2019 33.06 34.95 33.03 34.95 4,591 +1.14(+3.38%)
Apr 03, 2019 33.80 34.18 33.75 33.80 5,954 +0.00(+0.01%)
Apr 02, 2019 33.50 33.80 33.50 33.80 1,880 +0.44(+1.32%)
Apr 01, 2019 34.62 34.62 32.97 33.36 16,398 -1.49(-4.26%)
Mar 29, 2019 35.36 35.36 34.74 34.84 3,900 -0.08(-0.23%)
Mar 28, 2019 35.72 35.72 34.64 34.93 10,707 -1.94(-5.27%)
Mar 27, 2019 37.43 37.43 36.87 36.87 1,540 -0.84(-2.24%)
Mar 26, 2019 36.83 37.88 36.69 37.71 8,615 +0.26(+0.70%)
Mar 25, 2019 36.53 37.70 36.49 37.45 8,510 +1.36(+3.76%)
Mar 22, 2019 35.61 36.18 35.41 36.09 2,100 +0.25(+0.71%)
Mar 21, 2019 35.84 36.01 35.34 35.84 3,702 +0.34(+0.95%)
Mar 20, 2019 33.44 35.57 33.44 35.50 3,572 +1.45(+4.26%)
Mar 19, 2019 34.50 34.60 34.00 34.05 2,595 +0.24(+0.71%)
Mar 18, 2019 34.71 34.86 33.77 33.81 11,307 -0.73(-2.11%)
Mar 15, 2019 35.31 35.31 34.31 34.54 11,900 -0.05(-0.15%)
Mar 14, 2019 34.91 34.91 34.37 34.59 7,063 -1.77(-4.86%)
Mar 13, 2019 36.48 36.65 35.69 36.36 7,351 +0.58(+1.63%)
Mar 12, 2019 34.81 35.85 34.81 35.78 7,551 +1.25(+3.61%)
Mar 11, 2019 34.96 34.96 34.16 34.53 3,905 -0.29(-0.84%)
Mar 08, 2019 34.06 34.95 33.56 34.82 14,200 +1.75(+5.30%)
Mar 07, 2019 32.62 33.16 32.62 33.07 3,821 +0.77(+2.40%)
Mar 06, 2019 33.64 33.64 32.29 32.29 3,348 -1.23(-3.66%)
Mar 05, 2019 33.08 33.52 33.08 33.52 235 +0.30(+0.91%)
Mar 04, 2019 32.32 33.22 32.00 33.22 7,893 +0.32(+0.96%)
Mar 01, 2019 34.36 34.36 32.90 32.90 8,600 -1.74(-5.03%)
Feb 28, 2019 34.50 34.77 34.35 34.64 11,075 -0.30(-0.85%)
Feb 27, 2019 35.38 35.73 34.66 34.94 2,473 -1.16(-3.21%)
Feb 26, 2019 36.15 36.15 35.03 36.10 3,175 -0.24(-0.65%)
Feb 25, 2019 37.12 37.12 36.34 36.34 3,542 -0.79(-2.13%)
Feb 22, 2019 37.60 38.13 37.10 37.13 11,200 +0.12(+0.32%)
Feb 21, 2019 37.35 37.35 36.81 37.01 26,782 -1.16(-3.04%)
Feb 20, 2019 38.00 39.10 37.53 38.17 24,898 +0.69(+1.84%)
Feb 19, 2019 36.88 37.63 36.88 37.48 11,057 +2.13(+6.04%)
Feb 15, 2019 34.55 35.35 34.15 35.34 5,300 +0.98(+2.84%)
Feb 14, 2019 34.22 34.50 34.21 34.37 2,120 +0.44(+1.30%)
Feb 13, 2019 33.91 34.85 33.91 33.93 3,327 -0.23(-0.69%)
Feb 12, 2019 34.65 34.65 34.16 34.16 652 -0.16(-0.46%)
Feb 11, 2019 34.23 34.90 34.23 34.32 11,556 -0.81(-2.31%)
Feb 08, 2019 34.69 35.19 34.69 35.13 10,400 +1.00(+2.93%)
Feb 07, 2019 34.79 34.79 34.11 34.13 2,740 -0.65(-1.87%)
Feb 06, 2019 35.25 35.82 34.68 34.78 3,186 -1.02(-2.85%)
Feb 05, 2019 35.08 35.80 35.05 35.80 2,514 +0.22(+0.62%)
Feb 04, 2019 34.54 35.58 34.54 35.58 10,599 -0.19(-0.54%)
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.