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 (%)
Jan 31, 2019 35.59 36.22 35.53 36.17 44,323 +1.58(+4.57%)
Jan 30, 2019 33.72 35.37 33.41 34.59 18,615 +0.60(+1.77%)
Jan 29, 2019 33.00 33.99 32.90 33.99 16,177 +1.53(+4.71%)
Jan 28, 2019 31.63 32.46 31.63 32.46 5,525 +0.84(+2.65%)
Jan 25, 2019 31.48 31.68 31.34 31.62 7,200 +1.95(+6.58%)
Jan 24, 2019 29.17 29.84 29.17 29.67 4,663 -0.05(-0.16%)
Jan 23, 2019 29.29 30.00 29.02 29.72 2,271 +0.12(+0.40%)
Jan 22, 2019 29.21 29.67 28.97 29.60 9,793 +0.43(+1.47%)
Jan 18, 2019 29.68 29.82 29.00 29.17 10,700 -1.14(-3.76%)
Jan 17, 2019 30.11 30.31 30.11 30.31 739 +0.29(+0.97%)
Jan 16, 2019 30.12 30.37 29.80 30.02 5,752 -0.03(-0.10%)
Jan 15, 2019 31.08 31.25 29.85 30.05 11,544 -1.03(-3.32%)
Jan 14, 2019 31.68 32.00 31.05 31.08 2,755 -0.29(-0.91%)
Jan 11, 2019 31.37 31.37 31.30 31.36 800 +0.10(+0.34%)
Jan 10, 2019 32.06 32.16 31.26 31.26 3,981 -0.86(-2.68%)
Jan 09, 2019 31.34 32.24 31.34 32.12 3,829 +0.77(+2.47%)
Jan 08, 2019 30.87 31.39 30.68 31.35 2,826 -0.09(-0.29%)
Jan 07, 2019 32.92 32.92 31.20 31.44 13,903 -0.71(-2.22%)
Jan 04, 2019 31.60 32.40 31.36 32.15 5,600 -0.46(-1.40%)
Jan 03, 2019 32.19 32.61 31.78 32.61 17,057 +1.24(+3.94%)
Jan 02, 2019 31.71 31.87 31.07 31.37 10,445 -0.24(-0.76%)
Dec 31, 2018 30.54 31.61 30.12 31.61 30,400 +1.51(+5.02%)
Dec 28, 2018 31.25 31.25 30.07 30.10 10,300 -1.02(-3.28%)
Dec 27, 2018 31.00 31.22 30.72 31.12 6,152 +0.93(+3.08%)
Dec 26, 2018 32.67 32.67 29.95 30.19 21,508 -1.50(-4.74%)
Dec 24, 2018 30.64 31.69 30.64 31.69 4,103 +1.96(+6.59%)
Dec 21, 2018 30.22 30.57 29.47 29.73 7,306 -0.66(-2.16%)
Dec 20, 2018 29.98 30.81 29.67 30.39 8,809 +2.31(+8.24%)
Dec 19, 2018 31.33 32.29 28.08 28.08 15,271 -3.39(-10.77%)
Dec 18, 2018 30.04 31.46 30.04 31.46 6,863 +1.30(+4.31%)
Dec 17, 2018 29.41 30.16 29.41 30.16 7,600 +1.46(+5.08%)
Dec 14, 2018 29.24 29.24 28.70 28.70 3,403 -1.01(-3.41%)
Dec 13, 2018 29.47 29.72 29.23 29.72 6,143 +0.10(+0.32%)
Dec 12, 2018 28.87 29.73 28.87 29.62 3,584 +1.09(+3.82%)
Dec 11, 2018 28.86 29.17 28.53 28.53 5,134 -0.30(-1.03%)
Dec 10, 2018 28.66 29.97 28.38 28.83 15,456 -0.15(-0.52%)
Dec 07, 2018 27.98 29.38 27.98 28.98 5,404 +1.41(+5.11%)
Dec 06, 2018 27.50 27.95 27.20 27.58 4,723 +0.19(+0.69%)
Dec 04, 2018 27.44 27.71 27.38 27.39 2,502 +0.57(+2.12%)
Dec 03, 2018 26.85 26.86 26.25 26.82 5,897 +1.06(+4.11%)
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%)
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.