Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

30.75 +1.63 (+5.60%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 83.60 89.90 89.90 77,469 +7.10(+8.57%)
Jan 28, 2022 83.20 83.20 78.20 82.80 105,880 -3.00(-3.50%)
Jan 27, 2022 89.00 93.70 84.60 85.80 100,716 -10.00(-10.44%)
Jan 26, 2022 102.60 107.00 91.50 95.80 85,948 -10.20(-9.62%)
Jan 25, 2022 100.10 106.40 97.00 106.00 71,193 +2.60(+2.51%)
Jan 24, 2022 105.90 105.90 93.00 103.40 91,482 -2.90(-2.73%)
Jan 21, 2022 116.70 116.70 104.40 106.30 82,976 -7.70(-6.75%)
Jan 20, 2022 122.10 123.38 114.00 114.00 74,689 -4.00(-3.39%)
Jan 19, 2022 102.80 120.30 101.50 118.00 150,053 +19.80(+20.16%)
Jan 18, 2022 101.90 103.50 97.00 98.20 37,309 -3.80(-3.73%)
Jan 14, 2022 102.00 0 -2.90(-2.76%)
Jan 13, 2022 108.90 110.10 104.60 104.90 32,992 -4.10(-3.76%)
Jan 12, 2022 105.00 109.79 103.00 109.00 37,580 +5.50(+5.31%)
Jan 11, 2022 97.30 103.80 95.80 103.50 61,303 +6.00(+6.15%)
Jan 10, 2022 91.40 97.50 89.35 97.50 44,214 +5.10(+5.52%)
Jan 07, 2022 92.70 94.60 90.10 92.40 38,602 +0.70(+0.76%)
Jan 06, 2022 95.40 97.20 90.70 91.70 77,479 -11.10(-10.80%)
Jan 05, 2022 111.70 114.40 101.21 102.80 68,689 -5.30(-4.90%)
Jan 04, 2022 108.00 112.70 107.10 108.10 28,666 +1.90(+1.79%)
Jan 03, 2022 108.40 109.18 105.92 106.20 47,168 -8.00(-7.01%)
Dec 31, 2021 113.90 115.00 111.30 114.20 37,123 +2.90(+2.61%)
Dec 30, 2021 106.90 112.20 106.90 111.30 23,567 +3.70(+3.44%)
Dec 29, 2021 102.40 109.38 102.40 107.60 23,557 +1.70(+1.61%)
Dec 28, 2021 109.40 111.90 105.70 105.90 21,282 -2.40(-2.22%)
Dec 27, 2021 108.00 110.30 105.70 108.30 22,580 +0.30(+0.28%)
Dec 23, 2021 106.00 109.50 103.80 108.00 26,559 +1.20(+1.12%)
Dec 22, 2021 103.90 107.20 99.70 106.80 36,009 +4.10(+3.99%)
Dec 21, 2021 104.40 104.40 98.56 102.70 33,379 +2.80(+2.80%)
Dec 20, 2021 98.10 99.90 95.40 99.90 38,051 -0.10(-0.10%)
Dec 17, 2021 103.20 106.10 99.41 100.00 52,322 -1.20(-1.19%)
Dec 16, 2021 92.30 101.60 92.00 101.20 54,741 +11.80(+13.20%)
Dec 15, 2021 91.10 91.10 81.20 89.40 88,379 -2.90(-3.14%)
Dec 14, 2021 92.20 96.20 91.10 92.30 19,366 -5.10(-5.24%)
Dec 13, 2021 97.90 100.10 95.20 97.40 39,999 +0.90(+0.93%)
Dec 10, 2021 100.30 100.70 95.10 96.50 33,045 -2.10(-2.13%)
Dec 09, 2021 103.20 103.30 96.99 98.60 41,261 -8.90(-8.28%)
Dec 08, 2021 104.80 107.50 103.00 107.50 23,139 +1.30(+1.22%)
Dec 07, 2021 102.00 107.59 102.00 106.20 28,677 +3.90(+3.81%)
Dec 06, 2021 96.90 103.10 96.00 102.30 27,252 +3.00(+3.02%)
Dec 03, 2021 98.10 99.30 92.41 99.30 52,556 +2.20(+2.27%)
Dec 02, 2021 101.00 101.00 93.03 97.10 44,299 -4.60(-4.52%)
Dec 01, 2021 116.20 118.30 100.30 101.70 55,796 -11.30(-10.00%)
Nov 30, 2021 116.30 124.28 109.40 113.00 77,876 -1.80(-1.57%)
Nov 29, 2021 114.50 115.20 110.10 114.80 27,354 -1.00(-0.86%)
Nov 26, 2021 123.50 123.50 109.40 115.80 64,684 -3.90(-3.26%)
Nov 24, 2021 117.50 121.50 116.75 119.70 23,747 -1.50(-1.24%)
Nov 23, 2021 119.20 123.70 116.00 121.20 40,179 -6.40(-5.02%)
Nov 22, 2021 126.70 132.20 121.10 127.60 42,874 -7.40(-5.48%)
Nov 19, 2021 142.40 144.85 134.50 135.00 21,743 -6.00(-4.26%)
Nov 18, 2021 147.00 142.70 141.00 141.00 24,619 -5.80(-3.95%)
Nov 17, 2021 149.90 151.80 144.70 146.80 31,129 +2.40(+1.66%)
Nov 16, 2021 151.40 153.80 143.00 144.40 51,671 -6.70(-4.43%)
Nov 15, 2021 150.00 152.89 146.00 151.10 31,659 +1.10(+0.73%)
Nov 12, 2021 147.50 153.30 144.00 150.00 31,997 +0.70(+0.47%)
Nov 11, 2021 147.90 150.80 144.30 149.30 44,485 +9.30(+6.64%)
Nov 10, 2021 141.10 140.00 91,528 +7.00(+5.26%)
Nov 09, 2021 128.70 133.00 123.90 133.00 39,451 +4.60(+3.58%)
Nov 08, 2021 129.60 129.81 125.17 128.40 33,643 +2.90(+2.31%)
Nov 05, 2021 124.50 125.50 115.00 125.50 53,153 +9.90(+8.56%)
Nov 04, 2021 121.60 124.70 114.00 115.60 43,029 -0.40(-0.34%)
Nov 03, 2021 108.40 117.40 106.00 116.00 32,371 +3.60(+3.20%)
Nov 02, 2021 113.40 113.50 109.00 112.40 35,567 -5.10(-4.34%)
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.