Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

38.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.50 30.90 27.10 29.40 563,545 +1.80(+6.52%)
Sep 29, 2022 26.30 27.90 25.20 27.60 444,992 +0.60(+2.22%)
Sep 28, 2022 23.70 27.30 23.70 27.00 868,569 +4.60(+20.54%)
Sep 27, 2022 23.30 24.10 22.20 22.40 484,924 +0.30(+1.36%)
Sep 26, 2022 23.80 24.35 21.00 22.10 556,120 -1.70(-7.14%)
Sep 23, 2022 26.50 26.50 23.30 23.80 997,564 -5.20(-17.93%)
Sep 22, 2022 30.00 31.00 28.40 29.00 428,832 -0.50(-1.69%)
Sep 21, 2022 30.00 32.00 27.90 29.50 663,633 +0.20(+0.68%)
Sep 20, 2022 30.60 30.60 28.20 29.30 484,611 -2.40(-7.57%)
Sep 19, 2022 28.80 31.85 28.30 31.70 259,715 +1.50(+4.97%)
Sep 16, 2022 28.20 31.40 27.25 30.20 605,212 +0.80(+2.72%)
Sep 15, 2022 31.50 32.60 28.80 29.40 529,716 -3.30(-10.09%)
Sep 14, 2022 33.10 34.10 32.35 32.70 290,153 +0.10(+0.31%)
Sep 13, 2022 33.00 35.55 32.11 32.60 353,311 -4.20(-11.41%)
Sep 12, 2022 37.60 38.00 36.24 36.80 414,121 +1.60(+4.55%)
Sep 09, 2022 33.50 35.50 33.50 35.20 345,473 +3.20(+10.00%)
Sep 08, 2022 31.50 32.70 30.30 32.00 324,024 +0.00(+0.00%)
Sep 07, 2022 28.90 32.80 28.20 32.00 645,031 +3.10(+10.73%)
Sep 06, 2022 30.40 31.90 28.60 28.90 284,882 -1.50(-4.93%)
Sep 02, 2022 29.60 31.70 28.30 30.40 559,609 +2.60(+9.35%)
Sep 01, 2022 28.80 29.40 27.22 27.80 398,758 -3.20(-10.32%)
Aug 31, 2022 31.30 32.50 30.77 31.00 417,624 -0.80(-2.52%)
Aug 30, 2022 34.30 34.30 31.00 31.80 381,281 -2.50(-7.29%)
Aug 29, 2022 35.00 36.50 33.60 34.30 315,953 -1.30(-3.65%)
Aug 26, 2022 41.00 41.60 34.70 35.60 570,436 -5.70(-13.80%)
Aug 25, 2022 41.40 41.70 39.71 41.30 209,837 +0.70(+1.72%)
Aug 24, 2022 38.60 40.70 37.40 40.60 231,891 +1.50(+3.84%)
Aug 23, 2022 37.40 41.60 37.40 39.10 280,381 +1.80(+4.83%)
Aug 22, 2022 35.80 37.80 35.50 37.30 188,460 +0.00(+0.00%)
Aug 19, 2022 39.80 39.80 37.10 37.30 226,716 -3.10(-7.67%)
Aug 18, 2022 40.50 41.30 39.40 40.40 157,884 +0.20(+0.50%)
Aug 17, 2022 44.00 44.00 39.80 40.20 327,253 -5.00(-11.06%)
Aug 16, 2022 44.40 45.40 43.30 45.20 107,202 +0.20(+0.44%)
Aug 15, 2022 44.60 45.30 43.20 45.00 380,996 -3.20(-6.64%)
Aug 12, 2022 46.30 48.40 45.65 48.20 266,598 +3.20(+7.11%)
Aug 11, 2022 48.40 49.20 44.70 45.00 193,139 -2.70(-5.66%)
Aug 10, 2022 48.90 50.45 46.50 47.70 319,468 +0.50(+1.06%)
Aug 09, 2022 48.70 48.70 44.80 47.20 187,405 -0.40(-0.84%)
Aug 08, 2022 46.50 49.10 46.31 47.60 273,852 +3.30(+7.45%)
Aug 05, 2022 41.60 44.30 39.90 44.30 283,029 -0.80(-1.77%)
Aug 04, 2022 41.80 46.60 40.80 45.10 542,111 +4.60(+11.36%)
Aug 03, 2022 42.90 43.00 39.25 40.50 337,935 -1.70(-4.03%)
Aug 02, 2022 44.90 47.35 42.10 42.20 283,375 -1.90(-4.31%)
Aug 01, 2022 45.00 45.30 42.60 44.10 232,044 -0.10(-0.23%)
Jul 29, 2022 43.50 44.80 40.50 44.20 272,780 +1.30(+3.03%)
Jul 28, 2022 43.40 44.20 41.01 42.90 415,237 +2.80(+6.98%)
Jul 27, 2022 38.20 40.80 36.40 40.10 360,013 +2.50(+6.65%)
Jul 26, 2022 35.90 38.10 35.90 37.60 137,385 +1.70(+4.74%)
Jul 25, 2022 38.50 39.00 34.80 35.90 385,593 -3.20(-8.18%)
Jul 22, 2022 41.40 44.50 38.43 39.10 389,586 -1.40(-3.46%)
Jul 21, 2022 38.80 41.05 37.80 40.50 306,173 +2.30(+6.02%)
Jul 20, 2022 41.70 42.70 37.90 38.20 199,965 -3.20(-7.73%)
Jul 19, 2022 41.20 42.90 40.10 41.40 179,130 +1.30(+3.24%)
Jul 18, 2022 41.20 42.79 39.80 40.10 333,030 +0.60(+1.52%)
Jul 15, 2022 40.80 40.80 36.90 39.50 286,372 -0.10(-0.25%)
Jul 14, 2022 39.80 40.40 35.70 39.60 442,288 -5.70(-12.58%)
Jul 13, 2022 41.40 47.69 41.10 45.30 315,869 +3.10(+7.35%)
Jul 12, 2022 44.40 45.40 41.40 42.20 139,609 -1.80(-4.09%)
Jul 11, 2022 44.50 46.70 43.80 44.00 83,381 -2.40(-5.17%)
Jul 08, 2022 47.00 49.05 44.80 46.40 86,995 -0.30(-0.64%)
Jul 07, 2022 45.20 49.10 45.20 46.70 156,323 +2.40(+5.42%)
Jul 06, 2022 46.10 46.80 41.01 44.30 189,193 -1.70(-3.70%)
Jul 05, 2022 50.70 51.70 43.30 46.00 269,536 -7.50(-14.02%)
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.