Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

47.71 -3.08 (-6.06%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 47.33 51.00 46.46 50.79 1,240,825 +4.64(+10.05%)
Jul 15, 2024 46.86 48.38 44.97 46.15 1,072,211 -0.64(-1.37%)
Jul 12, 2024 45.30 47.39 45.06 46.79 891,241 -0.02(-0.04%)
Jul 11, 2024 46.25 47.00 43.07 46.81 1,561,813 +3.51(+8.11%)
Jul 10, 2024 41.29 43.42 41.28 43.30 1,161,932 +3.55(+8.93%)
Jul 09, 2024 40.00 40.81 38.97 39.75 485,926 -0.19(-0.48%)
Jul 08, 2024 39.31 40.11 37.95 39.94 720,272 -0.56(-1.38%)
Jul 05, 2024 39.11 41.27 39.08 40.50 1,221,442 +3.25(+8.72%)
Jul 03, 2024 35.00 38.15 35.00 37.25 964,886 +3.76(+11.23%)
Jul 02, 2024 33.37 34.52 32.46 33.49 719,650 +0.33(+1.00%)
Jul 01, 2024 33.73 34.82 32.98 33.16 489,685 -0.38(-1.13%)
Jun 28, 2024 35.00 35.38 32.84 33.54 734,873 -0.77(-2.24%)
Jun 27, 2024 34.15 34.95 34.15 34.31 460,334 +1.30(+3.94%)
Jun 26, 2024 31.74 33.32 31.47 33.01 640,360 -0.20(-0.60%)
Jun 25, 2024 33.95 33.95 33.12 33.21 442,344 -1.30(-3.77%)
Jun 24, 2024 34.65 35.57 34.11 34.51 508,061 +0.71(+2.10%)
Jun 21, 2024 35.59 35.59 33.34 33.80 1,012,617 -2.08(-5.80%)
Jun 20, 2024 34.31 36.45 33.78 35.88 879,556 +2.50(+7.49%)
Jun 18, 2024 31.75 33.73 31.41 33.38 810,169 +1.45(+4.54%)
Jun 17, 2024 32.04 32.27 30.72 31.93 670,173 -0.53(-1.63%)
Jun 14, 2024 32.99 32.99 31.25 32.46 1,177,212 +0.62(+1.95%)
Jun 13, 2024 33.57 34.57 31.27 31.84 1,321,886 -2.99(-8.58%)
Jun 12, 2024 35.99 36.77 33.83 34.83 1,375,482 +1.14(+3.38%)
Jun 11, 2024 33.67 33.74 32.40 33.69 756,582 -0.84(-2.43%)
Jun 10, 2024 33.81 34.69 32.77 34.53 969,817 +1.20(+3.60%)
Jun 07, 2024 37.32 37.95 33.02 33.33 2,931,195 -8.52(-20.36%)
Jun 06, 2024 38.63 42.20 38.28 41.85 739,180 +3.55(+9.27%)
Jun 05, 2024 37.20 38.50 35.95 38.30 837,479 +1.94(+5.34%)
Jun 04, 2024 39.00 39.00 35.56 36.36 1,387,745 -4.49(-10.99%)
Jun 03, 2024 40.89 41.38 39.80 40.85 545,494 +0.45(+1.11%)
May 31, 2024 42.42 42.90 39.45 40.40 444,851 -1.10(-2.65%)
May 30, 2024 40.50 42.39 40.49 41.50 479,994 +1.39(+3.47%)
May 29, 2024 41.75 42.58 40.09 40.11 490,435 -3.39(-7.79%)
May 28, 2024 43.44 43.91 42.09 43.50 651,290 +3.14(+7.78%)
May 24, 2024 40.48 41.25 40.04 40.36 647,972 +1.65(+4.26%)
May 23, 2024 41.29 41.98 38.43 38.71 1,146,412 -2.54(-6.16%)
May 22, 2024 45.25 45.30 40.70 41.25 1,443,089 -5.93(-12.57%)
May 21, 2024 47.21 48.00 46.20 47.18 399,976 -0.60(-1.26%)
May 20, 2024 47.04 48.90 45.20 47.78 677,149 +1.08(+2.31%)
May 17, 2024 43.86 46.70 43.33 46.70 878,653 +5.01(+12.02%)
May 16, 2024 42.15 42.76 40.73 41.69 491,646 -1.08(-2.53%)
May 15, 2024 42.39 43.37 39.70 42.77 922,852 +1.72(+4.19%)
May 14, 2024 40.00 41.07 39.70 41.05 515,786 +1.77(+4.51%)
May 13, 2024 39.80 41.10 38.40 39.28 704,475 -1.26(-3.11%)
May 10, 2024 42.52 42.77 40.45 40.54 949,413 -0.46(-1.12%)
May 09, 2024 37.93 41.18 37.93 41.00 1,145,161 +4.19(+11.38%)
May 08, 2024 35.99 37.96 35.58 36.81 479,389 -0.03(-0.08%)
May 07, 2024 36.72 37.36 36.09 36.84 410,232 -0.14(-0.38%)
May 06, 2024 36.85 37.91 36.72 36.98 1,325,699 +2.35(+6.79%)
May 03, 2024 35.53 36.13 33.73 34.63 637,723 -0.38(-1.09%)
May 02, 2024 33.64 35.80 33.17 35.01 557,180 +0.43(+1.24%)
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.