Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

31.10 +1.98 (+6.80%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 38.50 41.56 38.42 40.26 402,347 +2.71(+7.22%)
Jul 28, 2023 37.55 38.13 36.70 37.55 472,167 +1.19(+3.27%)
Jul 27, 2023 40.33 40.40 36.35 36.36 794,357 -5.43(-12.99%)
Jul 26, 2023 42.43 42.43 40.56 41.79 463,616 -0.38(-0.90%)
Jul 25, 2023 40.61 42.66 40.51 42.17 249,379 +1.58(+3.89%)
Jul 24, 2023 41.37 41.69 39.39 40.59 279,453 -0.79(-1.91%)
Jul 21, 2023 40.37 41.72 40.13 41.38 389,779 +0.22(+0.53%)
Jul 20, 2023 44.33 44.62 41.13 41.16 600,687 -4.12(-9.10%)
Jul 19, 2023 45.80 46.13 44.66 45.28 310,998 -1.08(-2.33%)
Jul 18, 2023 45.43 47.54 44.15 46.36 374,097 +2.61(+5.97%)
Jul 17, 2023 42.18 44.10 41.43 43.75 206,451 +0.15(+0.34%)
Jul 14, 2023 44.36 45.25 43.14 43.60 433,621 -0.96(-2.15%)
Jul 13, 2023 44.26 44.83 43.60 44.56 394,786 +1.39(+3.22%)
Jul 12, 2023 39.37 43.64 39.37 43.17 668,528 +6.06(+16.33%)
Jul 11, 2023 37.36 38.27 36.60 37.11 400,981 +0.50(+1.37%)
Jul 10, 2023 33.80 36.98 33.66 36.61 448,764 +2.26(+6.58%)
Jul 07, 2023 33.99 35.54 33.56 34.35 543,728 +1.28(+3.87%)
Jul 06, 2023 35.11 35.11 32.53 33.07 544,063 -2.79(-7.78%)
Jul 05, 2023 39.44 39.44 35.72 35.86 337,963 -3.26(-8.33%)
Jul 03, 2023 37.39 39.40 37.08 39.12 243,565 +2.21(+5.99%)
Jun 30, 2023 35.41 36.94 34.70 36.91 355,867 +1.74(+4.95%)
Jun 29, 2023 32.56 35.20 32.32 35.17 351,916 +1.38(+4.08%)
Jun 28, 2023 34.67 34.99 33.56 33.79 369,860 -1.49(-4.22%)
Jun 27, 2023 36.98 37.29 34.30 35.28 425,250 -1.67(-4.52%)
Jun 26, 2023 36.76 37.80 35.45 36.95 377,819 +0.99(+2.75%)
Jun 23, 2023 37.14 37.95 35.61 35.96 394,629 -0.26(-0.72%)
Jun 22, 2023 35.50 36.44 35.05 36.22 335,855 -1.01(-2.71%)
Jun 21, 2023 36.91 37.84 35.46 37.23 403,792 -0.59(-1.56%)
Jun 20, 2023 40.36 40.36 37.33 37.82 507,869 -4.76(-11.18%)
Jun 16, 2023 41.99 43.97 40.53 42.58 415,658 +1.62(+3.96%)
Jun 15, 2023 39.62 41.16 39.21 40.96 371,433 -23.10(-36.06%)
May 08, 2023 64.80 66.10 62.93 64.06 189,812 -0.19(-0.30%)
May 05, 2023 59.92 65.32 59.21 64.25 391,016 -1.57(-2.39%)
May 04, 2023 62.75 68.60 62.69 65.82 414,755 +4.57(+7.47%)
May 03, 2023 60.19 63.00 59.62 61.25 265,556 +0.48(+0.79%)
May 02, 2023 54.72 60.97 54.00 60.77 341,422 +6.49(+11.96%)
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.