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 (%)
Jul 31, 2017 41.15 41.76 41.03 41.23 3,411 +0.07(+0.18%)
Jul 28, 2017 40.71 41.36 40.71 41.16 6,043 +0.95(+2.37%)
Jul 27, 2017 41.64 41.65 41.33 40.20 21,161 -1.15(-2.78%)
Jul 26, 2017 39.47 41.59 39.47 41.35 6,755 +2.20(+5.61%)
Jul 25, 2017 39.40 39.52 38.96 39.16 1,559 +0.69(+1.79%)
Jul 24, 2017 39.57 39.70 38.47 38.47 4,946 -1.19(-3.00%)
Jul 21, 2017 39.96 39.96 39.43 39.66 3,996 +0.30(+0.76%)
Jul 20, 2017 38.79 39.66 38.63 39.36 21,297 +0.52(+1.34%)
Jul 19, 2017 38.78 39.12 38.78 38.84 1,871 -0.12(-0.31%)
Jul 18, 2017 38.87 39.07 38.71 38.95 4,900 +0.58(+1.51%)
Jul 17, 2017 38.43 38.72 38.38 38.38 2,719 +0.55(+1.45%)
Jul 14, 2017 38.07 38.12 37.78 37.83 9,329 +1.26(+3.44%)
Jul 13, 2017 37.45 37.71 36.46 36.57 19,872 -0.87(-2.32%)
Jul 12, 2017 38.19 38.37 37.36 37.44 8,162 +0.26(+0.70%)
Jul 11, 2017 36.39 37.32 36.01 37.18 6,942 +0.42(+1.14%)
Jul 10, 2017 35.26 37.00 35.26 36.76 9,682 +1.14(+3.20%)
Jul 07, 2017 36.07 36.07 34.97 35.62 6,131 -0.99(-2.70%)
Jul 06, 2017 36.93 36.97 36.47 36.61 2,775 -0.89(-2.37%)
Jul 05, 2017 36.54 37.58 36.36 37.50 8,973 +0.86(+2.35%)
Jul 03, 2017 37.22 37.22 36.60 36.64 6,860 -1.97(-5.10%)
Jun 30, 2017 37.97 38.80 37.97 38.61 2,089 +0.32(+0.84%)
Jun 29, 2017 38.85 38.85 38.20 38.29 6,696 -1.58(-3.96%)
Jun 28, 2017 39.79 39.98 38.99 39.86 5,241 +0.47(+1.19%)
Jun 27, 2017 41.04 41.11 39.40 39.40 11,553 -0.95(-2.35%)
Jun 26, 2017 40.06 41.12 40.01 40.34 4,395 -0.81(-1.97%)
Jun 23, 2017 40.51 41.26 40.51 41.15 7,768 +1.32(+3.31%)
Jun 22, 2017 39.76 40.19 39.60 39.83 9,215 +0.94(+2.41%)
Jun 21, 2017 38.10 38.90 38.10 38.90 2,815 +1.09(+2.88%)
Jun 20, 2017 37.97 38.11 37.77 37.81 20,834 -0.55(-1.43%)
Jun 19, 2017 38.20 39.13 38.03 38.36 3,042 -0.05(-0.12%)
Jun 16, 2017 38.84 38.97 38.40 38.40 2,551 -0.48(-1.24%)
Jun 15, 2017 38.63 39.11 38.61 38.89 7,219 -0.46(-1.17%)
Jun 14, 2017 43.51 43.51 38.96 39.35 21,645 -2.77(-6.57%)
Jun 13, 2017 40.82 42.57 40.82 42.11 18,314 +0.86(+2.08%)
Jun 12, 2017 41.21 42.10 41.18 41.25 4,907 -0.35(-0.84%)
Jun 09, 2017 41.67 42.33 41.52 41.60 4,477 -1.45(-3.37%)
Jun 08, 2017 43.61 43.61 42.22 43.05 5,937 -1.55(-3.47%)
Jun 07, 2017 44.40 45.06 43.48 44.60 7,990 -0.77(-1.70%)
Jun 06, 2017 43.00 45.37 43.00 45.37 16,461 +4.01(+9.69%)
Jun 05, 2017 41.86 41.86 40.50 41.36 4,375 -0.04(-0.10%)
Jun 02, 2017 41.63 41.78 41.21 41.40 3,288 +0.52(+1.27%)
Jun 01, 2017 41.15 41.30 40.86 40.88 2,677 -0.36(-0.87%)
May 31, 2017 41.24 41.89 40.52 41.24 3,277 +0.30(+0.73%)
May 30, 2017 41.03 41.57 40.90 40.94 3,014 -1.21(-2.87%)
May 26, 2017 41.92 42.23 41.92 42.15 15,423 +0.54(+1.30%)
May 25, 2017 40.98 41.61 40.91 41.61 3,732 +0.17(+0.41%)
May 24, 2017 40.97 41.56 39.74 41.44 17,103 +0.38(+0.92%)
May 23, 2017 43.68 43.68 41.02 41.06 8,224 -1.99(-4.62%)
May 22, 2017 42.68 43.74 42.68 43.05 12,483 +1.15(+2.74%)
May 19, 2017 42.28 42.39 41.90 41.90 33,437 +0.66(+1.60%)
May 18, 2017 42.88 42.97 41.17 41.24 6,390 -2.60(-5.93%)
May 17, 2017 44.23 44.80 43.14 43.84 30,108 +1.53(+3.61%)
May 16, 2017 42.03 42.56 41.79 42.31 8,390 +0.58(+1.39%)
May 15, 2017 42.21 42.21 40.66 41.73 20,498 +0.21(+0.51%)
May 12, 2017 41.41 41.80 41.33 41.52 11,503 +1.24(+3.08%)
May 11, 2017 38.97 40.63 38.97 40.28 23,626 +1.61(+4.16%)
May 10, 2017 38.37 39.04 38.15 38.68 7,823 +1.38(+3.70%)
May 09, 2017 36.92 37.40 36.33 37.30 13,740 -0.09(-0.24%)
May 08, 2017 37.48 37.48 36.54 37.39 14,664 -0.09(-0.24%)
May 05, 2017 36.15 37.84 36.01 37.48 40,625 +1.58(+4.40%)
May 04, 2017 36.10 36.42 35.24 35.90 20,369 -1.51(-4.03%)
May 03, 2017 38.17 39.96 37.41 37.41 17,508 -0.76(-1.99%)
May 02, 2017 37.68 38.84 37.47 38.17 12,334 +0.21(+0.55%)
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.