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 )

38.82 +0.73 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 163.60 163.60 142.20 146.50 40,360 -19.80(-11.91%)
Feb 25, 2021 179.50 187.90 163.20 166.30 24,122 -24.10(-12.66%)
Feb 24, 2021 176.00 192.90 171.58 190.40 16,241 -0.20(-0.10%)
Feb 23, 2021 189.70 190.60 172.10 190.60 9,960 -7.90(-3.98%)
Feb 22, 2021 179.90 199.70 178.60 198.50 29,030 +25.00(+14.41%)
Feb 19, 2021 177.60 179.50 169.80 173.50 26,110 +0.90(+0.52%)
Feb 18, 2021 179.00 182.70 168.80 172.60 16,370 -13.30(-7.15%)
Feb 17, 2021 185.40 185.90 176.50 185.90 23,633 -10.20(-5.20%)
Feb 16, 2021 196.90 207.30 194.30 196.10 11,882 -11.10(-5.36%)
Feb 12, 2021 201.30 213.50 196.30 207.20 5,660 +0.10(+0.05%)
Feb 11, 2021 217.00 222.10 204.30 207.10 8,779 -12.10(-5.52%)
Feb 10, 2021 222.50 222.50 210.80 219.20 12,125 -0.80(-0.36%)
Feb 09, 2021 219.90 220.85 209.70 220.00 8,015 +2.00(+0.92%)
Feb 08, 2021 217.70 221.30 211.20 218.00 13,035 +8.50(+4.06%)
Feb 05, 2021 198.10 209.50 194.60 209.50 18,310 +14.50(+7.44%)
Feb 04, 2021 190.20 195.10 185.50 195.00 22,398 -16.50(-7.80%)
Feb 03, 2021 212.50 212.50 204.00 211.50 8,038 -1.00(-0.47%)
Feb 02, 2021 211.10 214.30 205.30 212.50 12,583 -19.40(-8.37%)
Feb 01, 2021 234.00 244.00 220.70 231.90 17,562 +23.10(+11.06%)
Jan 29, 2021 225.00 228.87 203.90 208.80 17,630 -5.40(-2.52%)
Jan 28, 2021 213.60 221.80 198.45 214.20 14,976 +22.20(+11.56%)
Jan 27, 2021 207.60 208.60 190.00 192.00 14,546 -25.00(-11.52%)
Jan 26, 2021 216.90 224.10 216.30 217.00 6,530 -1.40(-0.64%)
Jan 25, 2021 240.90 240.90 211.00 218.40 8,156 -7.90(-3.49%)
Jan 22, 2021 210.00 226.30 206.12 226.30 11,840 -6.10(-2.62%)
Jan 21, 2021 239.00 239.00 224.00 232.40 6,072 -6.60(-2.76%)
Jan 20, 2021 228.00 241.80 225.15 239.00 14,216 +21.90(+10.09%)
Jan 19, 2021 216.50 221.00 208.90 217.10 9,130 +8.30(+3.98%)
Jan 15, 2021 228.60 228.60 208.00 208.80 26,600 -27.50(-11.64%)
Jan 14, 2021 240.50 243.30 231.50 236.30 16,873 -3.20(-1.34%)
Jan 13, 2021 241.30 247.01 232.70 239.50 13,383 -9.30(-3.74%)
Jan 12, 2021 240.00 248.80 227.10 248.80 20,595 +9.30(+3.88%)
Jan 11, 2021 235.00 248.90 235.00 239.50 8,743 -14.70(-5.78%)
Jan 08, 2021 274.40 280.00 237.20 254.20 36,660 -46.70(-15.52%)
Jan 07, 2021 299.20 305.20 288.80 300.90 12,477 -5.00(-1.63%)
Jan 06, 2021 297.70 306.40 281.45 305.90 19,406 -5.90(-1.89%)
Jan 05, 2021 322.30 322.30 297.50 311.80 18,079 +4.20(+1.37%)
Jan 04, 2021 281.60 312.60 281.60 307.60 21,895 +54.20(+21.39%)
Dec 31, 2020 253.40 253.40 253.40 9,701 -11.60(-4.38%)
Dec 30, 2020 247.99 265.20 247.99 265.00 9,701 +19.30(+7.85%)
Dec 29, 2020 246.00 259.70 243.50 245.70 12,558 -0.80(-0.32%)
Dec 28, 2020 268.70 271.88 246.50 246.50 9,609 -5.40(-2.14%)
Dec 24, 2020 246.55 256.60 244.50 251.90 3,800 +1.90(+0.76%)
Dec 23, 2020 243.50 252.70 243.50 250.00 11,273 +14.01(+5.94%)
Dec 22, 2020 260.10 260.10 232.00 235.99 12,827 -26.81(-10.20%)
Dec 21, 2020 269.20 285.00 258.60 262.80 9,416 +2.20(+0.84%)
Dec 18, 2020 280.00 280.00 260.60 260.60 5,290 -16.80(-6.06%)
Dec 17, 2020 265.00 283.30 265.00 277.40 18,714 +28.50(+11.45%)
Dec 16, 2020 247.50 249.30 231.00 248.90 9,852 +13.10(+5.56%)
Dec 15, 2020 232.00 237.40 224.50 235.80 7,988 +21.70(+10.14%)
Dec 14, 2020 227.00 237.30 212.80 214.10 4,682 -14.61(-6.39%)
Dec 11, 2020 232.50 238.90 227.20 228.71 4,830 -5.29(-2.26%)
Dec 10, 2020 242.00 247.40 230.50 234.00 5,693 -1.22(-0.52%)
Dec 09, 2020 249.80 256.70 228.50 235.22 8,491 -21.28(-8.30%)
Dec 08, 2020 276.90 276.90 255.00 256.50 3,119 -5.30(-2.02%)
Dec 07, 2020 243.10 268.20 243.10 261.80 12,477 +25.72(+10.90%)
Dec 04, 2020 242.35 245.22 233.00 236.08 980 -6.04(-2.50%)
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.