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 (%)
May 31, 2019 30.72 32.19 30.68 31.89 22,400 +2.46(+8.35%)
May 30, 2019 29.11 29.50 29.00 29.43 686 +0.88(+3.09%)
May 29, 2019 28.67 28.71 28.47 28.55 4,147 +0.02(+0.07%)
May 28, 2019 28.47 28.66 28.17 28.53 1,932 -0.27(-0.94%)
May 24, 2019 28.65 28.96 28.57 28.80 5,300 +0.21(+0.73%)
May 23, 2019 29.50 29.51 28.53 28.59 3,133 +0.27(+0.95%)
May 22, 2019 29.08 29.08 28.26 28.32 2,408 -1.00(-3.43%)
May 21, 2019 28.72 29.32 28.72 29.32 1,283 +0.01(+0.05%)
May 20, 2019 29.39 29.69 29.18 29.31 7,707 -0.14(-0.48%)
May 17, 2019 28.83 29.45 28.56 29.45 10,500 +0.52(+1.81%)
May 16, 2019 29.23 29.23 28.56 28.93 6,023 -0.71(-2.41%)
May 15, 2019 29.91 30.20 29.61 29.64 3,845 -0.12(-0.40%)
May 14, 2019 29.75 29.77 29.44 29.76 12,646 -0.20(-0.67%)
May 13, 2019 29.32 30.11 28.77 29.96 20,320 +1.65(+5.82%)
May 10, 2019 28.72 28.72 28.31 28.31 100 -0.34(-1.19%)
May 09, 2019 28.92 29.46 28.65 28.65 4,370 -0.08(-0.27%)
May 08, 2019 29.82 29.96 28.54 28.73 7,751 -0.69(-2.35%)
May 07, 2019 28.37 29.69 28.37 29.42 15,319 +1.13(+3.99%)
May 06, 2019 28.33 28.67 28.29 28.29 2,945 -0.04(-0.16%)
May 03, 2019 28.52 28.98 28.24 28.33 3,600 +0.43(+1.56%)
May 02, 2019 28.32 28.59 27.89 27.90 19,963 -1.01(-3.49%)
May 01, 2019 29.72 30.63 28.58 28.91 21,097 -1.09(-3.64%)
Apr 30, 2019 30.34 30.34 29.82 30.00 55,181 +0.14(+0.46%)
Apr 29, 2019 30.96 30.96 29.60 29.86 2,711 -1.35(-4.33%)
Apr 26, 2019 31.00 31.44 31.00 31.22 12,600 +1.22(+4.07%)
Apr 25, 2019 30.91 30.91 29.72 30.00 7,308 -0.43(-1.43%)
Apr 24, 2019 29.93 30.86 29.93 30.43 2,031 +0.58(+1.93%)
Apr 23, 2019 29.87 30.19 29.66 29.85 5,883 -0.46(-1.53%)
Apr 22, 2019 31.48 31.48 30.27 30.32 8,399 -1.08(-3.45%)
Apr 18, 2019 32.39 32.39 31.00 31.40 6,500 -0.89(-2.75%)
Apr 17, 2019 32.65 32.71 32.00 32.29 4,848 -0.62(-1.88%)
Apr 16, 2019 33.09 33.12 32.91 32.91 4,143 -1.20(-3.53%)
Apr 15, 2019 33.21 34.11 33.21 34.11 8,327 +0.04(+0.12%)
Apr 12, 2019 34.14 34.14 34.07 34.07 200 -0.15(-0.44%)
Apr 11, 2019 34.38 34.43 34.06 34.22 2,009 -1.12(-3.17%)
Apr 10, 2019 35.89 36.22 35.23 35.34 3,785 -0.55(-1.54%)
Apr 09, 2019 35.89 35.90 35.65 35.89 5,390 +0.30(+0.85%)
Apr 08, 2019 35.66 35.87 35.23 35.59 9,873 +0.79(+2.27%)
Apr 05, 2019 34.61 34.86 34.61 34.80 5,400 -0.15(-0.42%)
Apr 04, 2019 33.06 34.95 33.03 34.95 4,591 +1.14(+3.38%)
Apr 03, 2019 33.80 34.18 33.75 33.80 5,954 +0.00(+0.01%)
Apr 02, 2019 33.50 33.80 33.50 33.80 1,880 +0.44(+1.32%)
Apr 01, 2019 34.62 34.62 32.97 33.36 16,398 -1.49(-4.26%)
Mar 29, 2019 35.36 35.36 34.74 34.84 3,900 -0.08(-0.23%)
Mar 28, 2019 35.72 35.72 34.64 34.93 10,707 -1.94(-5.27%)
Mar 27, 2019 37.43 37.43 36.87 36.87 1,540 -0.84(-2.24%)
Mar 26, 2019 36.83 37.88 36.69 37.71 8,615 +0.26(+0.70%)
Mar 25, 2019 36.53 37.70 36.49 37.45 8,510 +1.36(+3.76%)
Mar 22, 2019 35.61 36.18 35.41 36.09 2,100 +0.25(+0.71%)
Mar 21, 2019 35.84 36.01 35.34 35.84 3,702 +0.34(+0.95%)
Mar 20, 2019 33.44 35.57 33.44 35.50 3,572 +1.45(+4.26%)
Mar 19, 2019 34.50 34.60 34.00 34.05 2,595 +0.24(+0.71%)
Mar 18, 2019 34.71 34.86 33.77 33.81 11,307 -0.73(-2.11%)
Mar 15, 2019 35.31 35.31 34.31 34.54 11,900 -0.05(-0.15%)
Mar 14, 2019 34.91 34.91 34.37 34.59 7,063 -1.77(-4.86%)
Mar 13, 2019 36.48 36.65 35.69 36.36 7,351 +0.58(+1.63%)
Mar 12, 2019 34.81 35.85 34.81 35.78 7,551 +1.25(+3.61%)
Mar 11, 2019 34.96 34.96 34.16 34.53 3,905 -0.29(-0.84%)
Mar 08, 2019 34.06 34.95 33.56 34.82 14,200 +1.75(+5.30%)
Mar 07, 2019 32.62 33.16 32.62 33.07 3,821 +0.77(+2.40%)
Mar 06, 2019 33.64 33.64 32.29 32.29 3,348 -1.23(-3.66%)
Mar 05, 2019 33.08 33.52 33.08 33.52 235 +0.30(+0.91%)
Mar 04, 2019 32.32 33.22 32.00 33.22 7,893 +0.32(+0.96%)
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.