Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

2.940 +0.180 (+6.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.750 3.090 2.710 2.940 5,610,725 +0.18(+6.52%)
Sep 29, 2022 2.630 2.790 2.520 2.760 4,449,921 +0.06(+2.22%)
Sep 28, 2022 2.370 2.730 2.370 2.700 8,685,693 +0.46(+20.54%)
Sep 27, 2022 2.330 2.410 2.220 2.240 4,849,247 +0.03(+1.36%)
Sep 26, 2022 2.380 2.435 2.100 2.210 5,561,209 -0.17(-7.14%)
Sep 23, 2022 2.650 2.650 2.330 2.380 9,975,644 -0.52(-17.93%)
Sep 22, 2022 3.000 3.100 2.840 2.900 4,288,324 -0.05(-1.69%)
Sep 21, 2022 3.000 3.200 2.790 2.950 6,636,335 +0.02(+0.68%)
Sep 20, 2022 3.060 3.060 2.820 2.930 4,846,119 -0.24(-7.57%)
Sep 19, 2022 2.880 3.185 2.830 3.170 2,597,155 +0.15(+4.97%)
Sep 16, 2022 2.820 3.140 2.725 3.020 6,052,127 +0.08(+2.72%)
Sep 15, 2022 3.150 3.260 2.880 2.940 5,297,169 -0.33(-10.09%)
Sep 14, 2022 3.310 3.410 3.235 3.270 2,901,535 +0.01(+0.31%)
Sep 13, 2022 3.300 3.555 3.211 3.260 3,533,114 -0.42(-11.41%)
Sep 12, 2022 3.760 3.800 3.624 3.680 4,141,218 +0.16(+4.55%)
Sep 09, 2022 3.350 3.550 3.350 3.520 3,454,736 +0.32(+10.00%)
Sep 08, 2022 3.150 3.270 3.030 3.200 3,240,245 +0.00(+0.00%)
Sep 07, 2022 2.890 3.280 2.820 3.200 6,450,312 +0.31(+10.73%)
Sep 06, 2022 3.040 3.190 2.860 2.890 2,848,828 -0.15(-4.93%)
Sep 02, 2022 2.960 3.170 2.830 3.040 5,596,094 +0.26(+9.35%)
Sep 01, 2022 2.880 2.940 2.722 2.780 3,987,581 -0.32(-10.32%)
Aug 31, 2022 3.130 3.250 3.077 3.100 4,176,240 -0.08(-2.52%)
Aug 30, 2022 3.430 3.430 3.100 3.180 3,812,819 -0.25(-7.29%)
Aug 29, 2022 3.500 3.650 3.360 3.430 3,159,534 -0.13(-3.65%)
Aug 26, 2022 4.100 4.160 3.470 3.560 5,704,360 -0.57(-13.80%)
Aug 25, 2022 4.140 4.170 3.971 4.130 2,098,378 +0.07(+1.72%)
Aug 24, 2022 3.860 4.070 3.740 4.060 2,318,919 +0.15(+3.84%)
Aug 23, 2022 3.740 4.160 3.740 3.910 2,803,816 +0.18(+4.83%)
Aug 22, 2022 3.580 3.780 3.550 3.730 1,884,608 +0.00(+0.00%)
Aug 19, 2022 3.980 3.980 3.710 3.730 2,267,168 -0.31(-7.67%)
Aug 18, 2022 4.050 4.130 3.940 4.040 1,578,843 +0.02(+0.50%)
Aug 17, 2022 4.400 4.400 3.980 4.020 3,272,530 -0.50(-11.06%)
Aug 16, 2022 4.440 4.540 4.330 4.520 1,072,021 +0.02(+0.44%)
Aug 15, 2022 4.460 4.530 4.320 4.500 3,809,961 -0.32(-6.64%)
Aug 12, 2022 4.630 4.840 4.565 4.820 2,665,986 +0.32(+7.11%)
Aug 11, 2022 4.840 4.920 4.470 4.500 1,931,393 -0.27(-5.66%)
Aug 10, 2022 4.890 5.045 4.650 4.770 3,194,689 +0.05(+1.06%)
Aug 09, 2022 4.870 4.870 4.480 4.720 1,874,059 -0.04(-0.84%)
Aug 08, 2022 4.650 4.910 4.631 4.760 2,738,523 +0.33(+7.45%)
Aug 05, 2022 4.160 4.430 3.990 4.430 2,830,293 -0.08(-1.77%)
Aug 04, 2022 4.180 4.660 4.080 4.510 5,421,118 +0.46(+11.36%)
Aug 03, 2022 4.290 4.300 3.925 4.050 3,379,351 -0.17(-4.03%)
Aug 02, 2022 4.490 4.735 4.210 4.220 2,833,757 -0.19(-4.31%)
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.