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 (%)
Nov 30, 2018 25.98 25.98 25.60 25.76 2,302 -0.49(-1.86%)
Nov 29, 2018 26.87 26.98 26.22 26.25 3,972 -0.42(-1.58%)
Nov 28, 2018 25.01 26.72 25.01 26.67 5,911 +1.32(+5.20%)
Nov 27, 2018 26.48 26.50 24.99 25.35 10,609 -1.21(-4.55%)
Nov 26, 2018 27.14 27.14 26.37 26.56 13,809 -0.01(-0.04%)
Nov 23, 2018 27.69 27.72 26.57 26.57 2,802 -0.91(-3.31%)
Nov 21, 2018 27.48 27.48 27.48 0 +0.82(+3.09%)
Nov 20, 2018 27.09 27.09 26.14 26.65 8,187 -0.48(-1.77%)
Nov 19, 2018 27.04 27.47 26.93 27.13 3,066 +0.30(+1.14%)
Nov 16, 2018 26.87 27.17 26.83 26.83 8,507 +0.77(+2.97%)
Nov 15, 2018 25.64 26.16 25.55 26.05 8,212 +0.76(+2.99%)
Nov 14, 2018 24.55 25.30 24.55 25.30 3,426 +0.42(+1.67%)
Nov 13, 2018 24.95 24.95 23.91 24.88 14,651 +0.12(+0.47%)
Nov 12, 2018 25.48 25.48 24.77 24.77 2,736 -0.97(-3.77%)
Nov 09, 2018 25.77 25.82 25.60 25.74 3,803 -1.13(-4.20%)
Nov 08, 2018 26.91 26.94 26.87 26.87 2,848 +0.16(+0.60%)
Nov 07, 2018 26.90 27.15 26.71 26.71 5,491 -0.30(-1.11%)
Nov 06, 2018 27.44 27.64 26.80 27.01 10,155 -0.47(-1.70%)
Nov 05, 2018 27.95 27.95 26.82 27.48 7,192 -0.16(-0.58%)
Nov 02, 2018 27.14 27.64 27.06 27.64 5,705 -0.02(-0.07%)
Nov 01, 2018 26.97 27.66 26.80 27.66 4,912 +1.95(+7.58%)
Oct 31, 2018 25.61 25.71 25.31 25.71 3,273 -0.15(-0.58%)
Oct 30, 2018 25.97 26.24 25.64 25.86 2,745 -0.12(-0.46%)
Oct 29, 2018 26.14 27.13 25.98 25.98 8,529 -0.14(-0.54%)
Oct 26, 2018 26.20 27.39 26.01 26.12 15,713 +0.16(+0.62%)
Oct 25, 2018 28.59 28.59 25.74 25.96 7,209 -2.42(-8.52%)
Oct 24, 2018 29.40 29.40 28.38 28.38 2,348 -0.75(-2.57%)
Oct 23, 2018 30.04 30.25 28.86 29.12 42,031 +0.68(+2.39%)
Oct 22, 2018 28.67 28.67 28.18 28.44 6,277 -0.54(-1.86%)
Oct 19, 2018 29.34 29.34 28.93 28.98 4,303 +0.08(+0.29%)
Oct 18, 2018 28.75 29.61 28.69 28.90 10,526 +0.41(+1.46%)
Oct 17, 2018 28.95 28.95 28.32 28.48 3,540 -0.29(-1.01%)
Oct 16, 2018 29.52 29.52 28.54 28.77 6,123 -0.38(-1.30%)
Oct 15, 2018 29.72 29.94 28.95 29.15 21,195 +0.94(+3.33%)
Oct 12, 2018 28.34 28.34 27.01 28.22 9,608 -0.24(-0.84%)
Oct 11, 2018 26.27 28.69 25.92 28.45 6,797 +3.61(+14.52%)
Oct 10, 2018 25.15 25.15 24.85 24.85 2,645 +0.29(+1.18%)
Oct 09, 2018 24.89 24.97 24.51 24.56 5,307 -0.93(-3.65%)
Oct 08, 2018 24.63 25.49 23.97 25.49 9,490 +0.18(+0.71%)
Oct 05, 2018 25.26 25.41 25.17 25.31 4,804 -0.29(-1.13%)
Oct 04, 2018 25.94 25.94 25.20 25.60 11,008 -0.04(-0.16%)
Oct 03, 2018 26.54 26.65 25.63 25.64 4,449 -0.70(-2.66%)
Oct 02, 2018 25.74 26.36 25.74 26.34 10,582 +1.37(+5.49%)
Oct 01, 2018 24.91 25.13 24.91 24.97 4,753 +0.08(+0.31%)
Sep 28, 2018 25.08 25.23 24.87 24.89 6,605 +0.37(+1.51%)
Sep 27, 2018 24.07 24.78 23.99 24.52 1,324 -0.20(-0.81%)
Sep 26, 2018 25.16 25.16 24.72 24.72 4,042 -1.15(-4.44%)
Sep 25, 2018 26.49 26.49 25.71 25.87 2,417 +0.10(+0.39%)
Sep 24, 2018 25.85 25.85 25.74 25.77 5,509 +0.40(+1.58%)
Sep 21, 2018 25.15 26.09 25.07 25.37 2,402 -0.56(-2.17%)
Sep 20, 2018 26.28 26.35 25.51 25.93 2,914 +0.23(+0.91%)
Sep 19, 2018 25.04 26.13 25.04 25.70 3,413 +1.10(+4.47%)
Sep 18, 2018 24.56 24.63 24.56 24.60 2,279 +0.07(+0.29%)
Sep 17, 2018 23.85 24.71 23.81 24.53 6,815 +0.90(+3.81%)
Sep 14, 2018 23.53 23.73 23.45 23.63 11,309 -0.17(-0.71%)
Sep 13, 2018 23.99 23.99 23.57 23.80 4,280 -0.12(-0.50%)
Sep 12, 2018 22.53 24.33 22.53 23.92 20,443 +1.35(+5.98%)
Sep 11, 2018 22.41 22.64 21.87 22.57 6,252 -0.16(-0.70%)
Sep 10, 2018 23.38 23.40 22.73 22.73 10,265 -0.66(-2.82%)
Sep 07, 2018 22.99 23.50 22.72 23.39 5,504 -0.09(-0.38%)
Sep 06, 2018 23.85 24.09 23.48 23.48 9,958 +0.01(+0.04%)
Sep 05, 2018 23.43 23.58 23.43 23.47 911 -0.41(-1.72%)
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.