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 (%)
Aug 31, 2016 60.15 61.31 58.94 59.43 19,778 -2.31(-3.74%)
Aug 30, 2016 67.16 67.49 60.73 61.74 37,913 -6.56(-9.61%)
Aug 29, 2016 66.52 69.35 65.95 68.30 14,287 +0.30(+0.44%)
Aug 26, 2016 71.75 74.23 66.00 68.00 17,497 -0.65(-0.95%)
Aug 25, 2016 66.78 71.22 66.78 68.65 16,417 +1.60(+2.38%)
Aug 24, 2016 75.84 75.84 66.44 67.05 32,257 -10.84(-13.92%)
Aug 23, 2016 82.06 82.20 77.89 77.89 20,073 -2.65(-3.29%)
Aug 22, 2016 80.62 80.84 79.78 80.54 20,869 -2.72(-3.26%)
Aug 19, 2016 84.28 85.17 82.87 83.26 35,484 -4.53(-5.16%)
Aug 18, 2016 87.19 87.78 85.65 87.78 9,692 +2.20(+2.57%)
Aug 17, 2016 86.27 86.94 81.71 85.58 23,433 -2.52(-2.86%)
Aug 16, 2016 88.79 89.58 87.78 88.10 10,776 -0.46(-0.52%)
Aug 15, 2016 89.98 90.14 88.05 88.56 6,455 -1.16(-1.29%)
Aug 12, 2016 93.77 93.77 89.09 89.72 18,311 +0.07(+0.08%)
Aug 11, 2016 91.20 93.65 89.62 89.65 12,278 -1.39(-1.53%)
Aug 10, 2016 92.54 93.12 90.85 91.04 17,390 +3.22(+3.66%)
Aug 09, 2016 88.03 88.78 87.52 87.82 5,185 +1.46(+1.69%)
Aug 08, 2016 84.89 88.12 84.72 86.36 15,205 +1.28(+1.50%)
Aug 05, 2016 85.63 85.98 84.15 85.08 21,706 -5.58(-6.15%)
Aug 04, 2016 90.36 91.81 90.18 90.66 11,516 +1.43(+1.60%)
Aug 03, 2016 90.34 90.34 87.87 89.23 17,596 -2.03(-2.22%)
Aug 02, 2016 91.63 93.13 91.02 91.26 15,448 +1.92(+2.15%)
Aug 01, 2016 86.65 89.47 85.54 89.34 8,770 +2.16(+2.48%)
Jul 29, 2016 85.51 88.05 84.08 87.18 25,526 +4.70(+5.69%)
Jul 28, 2016 83.66 84.38 79.81 82.49 18,252 -0.16(-0.19%)
Jul 27, 2016 79.29 83.36 74.56 82.65 12,718 +6.82(+9.00%)
Jul 26, 2016 74.51 76.52 74.08 75.82 10,362 +3.89(+5.40%)
Jul 25, 2016 75.12 75.13 70.44 71.94 23,406 -5.73(-7.38%)
Jul 22, 2016 76.23 78.50 76.18 77.67 7,511 -0.48(-0.61%)
Jul 21, 2016 74.99 78.71 74.68 78.15 13,385 +4.72(+6.42%)
Jul 20, 2016 79.11 79.11 72.49 73.43 25,964 -9.38(-11.33%)
Jul 19, 2016 83.76 84.20 82.73 82.82 9,348 -1.71(-2.02%)
Jul 18, 2016 84.68 84.68 82.71 84.53 15,177 +0.32(+0.38%)
Jul 15, 2016 83.27 85.32 83.27 84.21 7,124 -1.62(-1.89%)
Jul 14, 2016 82.22 86.17 81.57 85.82 17,221 -1.22(-1.40%)
Jul 13, 2016 85.43 88.04 84.21 87.04 24,470 +5.08(+6.19%)
Jul 12, 2016 86.89 87.43 81.97 81.97 18,000 -6.59(-7.44%)
Jul 11, 2016 86.46 89.17 85.92 88.56 26,193 +0.73(+0.84%)
Jul 08, 2016 83.42 88.65 82.64 87.82 29,452 +4.81(+5.79%)
Jul 07, 2016 86.42 86.42 82.10 83.02 30,034 -5.64(-6.36%)
Jul 06, 2016 86.17 88.65 85.17 88.65 33,416 +5.34(+6.40%)
Jul 05, 2016 82.53 83.79 79.18 83.32 32,714 +3.40(+4.25%)
Jul 01, 2016 77.02 79.92 79.92 79.92 23,821 +6.86(+9.40%)
Jun 30, 2016 71.81 73.17 70.82 73.06 9,197 +2.82(+4.01%)
Jun 29, 2016 69.26 72.23 69.26 70.24 13,401 +2.94(+4.36%)
Jun 28, 2016 67.36 68.94 66.94 67.30 15,869 -2.41(-3.45%)
Jun 27, 2016 70.01 71.41 66.65 69.71 35,637 +1.59(+2.33%)
Jun 24, 2016 72.68 72.68 66.42 68.12 27,887 +7.38(+12.16%)
Jun 23, 2016 60.97 62.70 60.48 60.74 9,990 -1.20(-1.94%)
Jun 22, 2016 60.20 62.06 58.82 61.94 10,907 +2.59(+4.36%)
Jun 21, 2016 60.23 61.21 59.35 59.35 10,900 -3.74(-5.92%)
Jun 20, 2016 59.94 63.08 59.51 63.08 9,876 -1.36(-2.11%)
Jun 17, 2016 64.36 64.66 61.58 64.44 15,272 +2.36(+3.80%)
Jun 16, 2016 69.82 69.82 62.09 62.09 23,167 -4.21(-6.35%)
Jun 15, 2016 61.84 67.04 61.35 66.29 7,533 +4.60(+7.45%)
Jun 14, 2016 65.01 65.01 60.79 61.70 14,729 -2.71(-4.20%)
Jun 13, 2016 67.86 68.14 62.95 64.40 9,214 -0.25(-0.39%)
Jun 10, 2016 67.44 69.36 63.94 64.65 17,760 -1.81(-2.72%)
Jun 09, 2016 64.37 66.78 63.94 66.46 13,895 +1.84(+2.84%)
Jun 08, 2016 65.97 67.26 64.43 64.62 13,724 +3.85(+6.33%)
Jun 07, 2016 60.54 61.69 60.29 60.78 14,095 -1.56(-2.50%)
Jun 06, 2016 61.32 62.35 59.69 62.34 15,137 +0.64(+1.04%)
Jun 03, 2016 56.04 61.70 56.04 61.70 28,902 +11.37(+22.59%)
Jun 02, 2016 50.01 50.66 49.39 50.33 4,144 +0.05(+0.10%)
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.