Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

38.82 +0.73 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 116.30 124.28 109.40 113.00 77,876 -1.80(-1.57%)
Nov 29, 2021 114.50 115.20 110.10 114.80 27,354 -1.00(-0.86%)
Nov 26, 2021 123.50 123.50 109.40 115.80 64,684 -3.90(-3.26%)
Nov 24, 2021 117.50 121.50 116.75 119.70 23,747 -1.50(-1.24%)
Nov 23, 2021 119.20 123.70 116.00 121.20 40,179 -6.40(-5.02%)
Nov 22, 2021 126.70 132.20 121.10 127.60 42,874 -7.40(-5.48%)
Nov 19, 2021 142.40 144.85 134.50 135.00 21,743 -6.00(-4.26%)
Nov 18, 2021 147.00 142.70 141.00 141.00 24,619 -5.80(-3.95%)
Nov 17, 2021 149.90 151.80 144.70 146.80 31,129 +2.40(+1.66%)
Nov 16, 2021 151.40 153.80 143.00 144.40 51,671 -6.70(-4.43%)
Nov 15, 2021 150.00 152.89 146.00 151.10 31,659 +1.10(+0.73%)
Nov 12, 2021 147.50 153.30 144.00 150.00 31,997 +0.70(+0.47%)
Nov 11, 2021 147.90 150.80 144.30 149.30 44,485 +9.30(+6.64%)
Nov 10, 2021 141.10 140.00 91,528 +7.00(+5.26%)
Nov 09, 2021 128.70 133.00 123.90 133.00 39,451 +4.60(+3.58%)
Nov 08, 2021 129.60 129.81 125.17 128.40 33,643 +2.90(+2.31%)
Nov 05, 2021 124.50 125.50 115.00 125.50 53,153 +9.90(+8.56%)
Nov 04, 2021 121.60 124.70 114.00 115.60 43,029 -0.40(-0.34%)
Nov 03, 2021 108.40 117.40 106.00 116.00 32,371 +3.60(+3.20%)
Nov 02, 2021 113.40 113.50 109.00 112.40 35,567 -5.10(-4.34%)
Nov 01, 2021 115.30 117.70 115.00 117.50 19,099 +2.50(+2.17%)
Oct 29, 2021 118.50 120.00 114.20 115.00 28,883 -10.90(-8.66%)
Oct 28, 2021 129.70 131.15 123.75 125.90 30,373 -5.70(-4.33%)
Oct 27, 2021 131.00 133.70 129.49 131.60 13,975 -1.40(-1.05%)
Oct 26, 2021 131.50 133.00 133.00 29,024 -2.30(-1.70%)
Oct 25, 2021 134.60 137.10 131.50 135.30 25,499 +6.80(+5.29%)
Oct 22, 2021 130.70 139.10 126.10 128.50 81,421 +2.70(+2.15%)
Oct 21, 2021 126.70 126.70 122.60 125.80 19,550 -1.50(-1.18%)
Oct 20, 2021 126.90 130.49 123.90 127.30 41,155 +5.80(+4.77%)
Oct 19, 2021 127.30 127.30 120.10 121.50 27,027 +1.30(+1.08%)
Oct 18, 2021 121.00 122.90 118.10 120.20 18,415 -4.80(-3.84%)
Oct 15, 2021 118.80 125.75 115.90 125.00 41,191 -1.50(-1.19%)
Oct 14, 2021 123.50 127.40 122.00 126.50 51,087 +7.00(+5.86%)
Oct 13, 2021 111.40 120.80 111.40 119.50 61,252 +10.90(+10.04%)
Oct 12, 2021 103.80 108.90 102.20 108.60 38,841 +5.30(+5.13%)
Oct 11, 2021 103.60 107.70 101.81 103.30 15,353 -0.20(-0.19%)
Oct 08, 2021 107.70 109.80 102.45 103.50 29,897 +3.00(+2.99%)
Oct 07, 2021 97.80 103.30 97.80 100.50 32,443 +1.00(+1.01%)
Oct 06, 2021 92.00 99.50 91.23 99.50 30,013 +5.40(+5.74%)
Oct 05, 2021 92.20 94.51 87.90 94.10 37,576 +1.10(+1.18%)
Oct 04, 2021 89.60 95.00 88.80 93.00 39,157 +2.10(+2.31%)
Oct 01, 2021 94.70 94.70 87.69 90.90 33,043 +0.20(+0.22%)
Sep 30, 2021 88.30 94.74 87.26 90.70 49,704 +4.80(+5.59%)
Sep 29, 2021 90.60 90.75 84.70 85.90 49,229 -5.30(-5.81%)
Sep 28, 2021 90.00 91.80 86.90 91.20 57,731 -2.60(-2.77%)
Sep 27, 2021 95.60 98.80 93.20 93.80 34,000 -0.80(-0.85%)
Sep 24, 2021 93.60 96.50 92.00 94.60 45,825 -2.60(-2.67%)
Sep 23, 2021 99.80 100.40 95.60 97.20 66,988 -5.80(-5.63%)
Sep 22, 2021 103.60 109.40 101.60 103.00 62,024 +1.10(+1.08%)
Sep 21, 2021 103.80 107.10 100.70 101.90 34,982 -0.30(-0.29%)
Sep 20, 2021 100.50 102.25 97.50 102.20 56,706 -1.40(-1.35%)
Sep 17, 2021 105.30 105.30 101.50 103.60 50,528 -3.70(-3.45%)
Sep 16, 2021 113.00 113.00 102.90 107.30 142,382 -14.70(-12.05%)
Sep 15, 2021 119.50 124.20 118.50 122.00 21,235 -0.80(-0.65%)
Sep 14, 2021 123.00 125.49 119.00 122.80 28,417 +0.00(+0.00%)
Sep 13, 2021 114.30 123.31 113.50 122.80 41,408 +9.80(+8.67%)
Sep 10, 2021 118.50 119.40 112.71 113.00 30,740 -5.60(-4.72%)
Sep 09, 2021 123.00 123.00 115.60 118.60 32,939 -4.10(-3.34%)
Sep 08, 2021 123.90 124.00 117.40 122.70 27,252 -1.20(-0.97%)
Sep 07, 2021 130.80 132.40 121.80 123.90 46,458 -11.50(-8.49%)
Sep 03, 2021 131.30 138.10 130.61 135.40 53,297 +9.70(+7.72%)
Sep 02, 2021 124.80 126.10 122.60 125.70 15,066 +0.20(+0.16%)
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.