Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Gold Miners 3X ETN (NY: GDXU )

34.52 -0.13 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 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 (%)
Apr 29, 2022 129.80 132.10 120.30 122.00 76,087 -4.80(-3.79%)
Apr 28, 2022 118.60 126.80 116.10 126.80 77,888 +10.80(+9.31%)
Apr 27, 2022 119.50 124.39 116.00 116.00 71,882 -4.55(-3.77%)
Apr 26, 2022 131.60 132.30 119.81 120.55 66,870 -7.85(-6.11%)
Apr 25, 2022 127.00 134.29 119.10 128.40 129,193 -14.80(-10.34%)
Apr 22, 2022 149.10 155.20 141.40 143.20 84,748 -16.70(-10.44%)
Apr 21, 2022 182.10 182.10 154.40 159.90 177,528 -28.70(-15.22%)
Apr 20, 2022 182.10 189.40 175.87 188.60 43,747 +5.90(+3.23%)
Apr 19, 2022 189.00 194.00 178.50 182.70 60,093 -17.30(-8.65%)
Apr 18, 2022 208.50 210.59 198.40 200.00 52,664 -1.00(-0.50%)
Apr 14, 2022 195.90 201.00 189.58 201.00 79,290 +3.60(+1.82%)
Apr 13, 2022 190.30 199.27 186.53 197.40 81,385 +13.20(+7.17%)
Apr 12, 2022 186.00 193.60 178.80 184.20 81,112 +6.60(+3.72%)
Apr 11, 2022 189.90 189.90 171.60 177.60 57,455 -2.50(-1.39%)
Apr 08, 2022 171.70 182.80 171.40 180.10 65,508 +10.90(+6.44%)
Apr 07, 2022 162.60 171.50 160.80 169.20 55,886 +8.30(+5.16%)
Apr 06, 2022 162.50 166.70 156.20 160.90 42,325 -1.90(-1.17%)
Apr 05, 2022 177.90 185.20 160.80 162.80 61,993 -12.00(-6.86%)
Apr 04, 2022 183.30 184.20 169.30 174.80 66,826 -4.60(-2.56%)
Apr 01, 2022 160.30 179.90 160.30 179.40 66,350 +13.50(+8.14%)
Mar 31, 2022 170.70 174.90 165.00 165.90 53,405 -3.60(-2.12%)
Mar 30, 2022 162.20 172.80 162.20 169.50 41,379 +6.10(+3.73%)
Mar 29, 2022 147.40 164.50 144.50 163.40 62,080 +4.60(+2.90%)
Mar 28, 2022 165.20 165.31 156.22 158.80 59,691 -14.50(-8.37%)
Mar 25, 2022 166.60 173.60 165.61 173.30 35,453 +1.90(+1.11%)
Mar 24, 2022 178.50 182.60 170.00 171.40 67,973 -0.90(-0.52%)
Mar 23, 2022 165.50 174.25 162.15 172.30 56,786 +9.80(+6.03%)
Mar 22, 2022 167.15 167.15 155.00 162.50 58,176 -4.70(-2.81%)
Mar 21, 2022 158.20 172.70 158.20 167.20 70,305 +10.60(+6.77%)
Mar 18, 2022 155.00 164.10 152.01 156.60 60,167 -6.70(-4.10%)
Mar 17, 2022 159.30 170.80 159.00 163.30 72,862 +11.30(+7.43%)
Mar 16, 2022 147.30 153.40 140.10 152.00 76,752 -0.30(-0.20%)
Mar 15, 2022 135.80 156.50 135.80 152.30 75,408 +4.10(+2.77%)
Mar 14, 2022 160.10 160.10 143.00 148.20 104,151 -22.00(-12.93%)
Mar 11, 2022 165.00 174.45 161.80 170.20 71,608 -10.10(-5.60%)
Mar 10, 2022 170.00 180.30 81,241 +11.60(+6.88%)
Mar 09, 2022 152.20 170.80 150.10 168.70 88,537 -5.80(-3.32%)
Mar 08, 2022 178.50 197.50 165.80 174.50 187,516 +3.40(+1.99%)
Mar 07, 2022 163.40 173.90 157.80 171.10 110,960 +12.30(+7.75%)
Mar 04, 2022 147.90 162.00 146.60 158.80 68,471 +14.60(+10.12%)
Mar 03, 2022 141.00 144.20 136.40 144.20 33,372 +2.70(+1.91%)
Mar 02, 2022 137.40 142.40 133.10 141.50 50,642 -1.00(-0.70%)
Mar 01, 2022 130.00 143.10 129.50 142.50 82,084 +16.30(+12.92%)
Feb 28, 2022 133.60 133.60 122.80 126.20 52,471 +0.70(+0.56%)
Feb 25, 2022 116.60 126.65 119.00 125.50 41,519 +2.30(+1.87%)
Feb 24, 2022 144.75 145.80 115.29 123.20 129,612 -6.60(-5.08%)
Feb 23, 2022 121.10 133.20 121.10 129.80 76,747 +8.40(+6.92%)
Feb 22, 2022 129.37 131.30 120.30 121.40 66,811 -5.90(-4.63%)
Feb 18, 2022 127.30 0 -4.00(-3.05%)
Feb 17, 2022 125.00 134.70 121.44 131.30 98,450 +13.10(+11.08%)
Feb 16, 2022 111.20 120.70 111.20 118.20 53,626 +8.90(+8.14%)
Feb 15, 2022 106.00 110.50 102.50 109.30 63,763 -5.80(-5.04%)
Feb 14, 2022 110.70 115.40 109.50 115.10 81,070 +7.10(+6.57%)
Feb 11, 2022 93.40 112.00 93.40 108.00 95,758 +14.90(+16.00%)
Feb 10, 2022 99.00 104.70 91.70 93.10 64,209 -8.20(-8.09%)
Feb 09, 2022 102.60 105.10 100.59 101.30 38,402 -0.70(-0.69%)
Feb 08, 2022 98.50 102.00 97.00 102.00 34,751 +3.20(+3.24%)
Feb 07, 2022 92.60 100.00 90.69 98.80 65,776 +8.90(+9.90%)
Feb 04, 2022 87.50 92.68 86.60 89.90 24,715 +0.60(+0.67%)
Feb 03, 2022 90.70 92.50 89.30 52,750 -3.70(-3.98%)
Feb 02, 2022 93.00 96.50 89.90 93.00 33,314 +0.60(+0.65%)
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.