Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

31.10 +1.98 (+6.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.26(+0.64%)
Jun 14, 2023 42.00 43.19 39.30 40.70 236,375 -0.21(-0.51%)
Jun 13, 2023 43.00 44.05 40.67 40.91 305,785 -1.45(-3.42%)
Jun 12, 2023 41.64 42.52 40.59 42.36 215,792 +0.24(+0.57%)
Jun 09, 2023 43.77 44.02 41.98 42.12 267,300 -1.84(-4.19%)
Jun 08, 2023 43.79 45.11 43.33 43.96 282,068 +1.96(+4.67%)
Jun 07, 2023 44.72 47.17 41.34 42.00 424,151 -2.63(-5.89%)
Jun 06, 2023 44.28 44.70 42.73 44.63 194,483 +0.50(+1.13%)
Jun 05, 2023 42.58 44.98 42.58 44.13 427,585 +0.68(+1.57%)
Jun 02, 2023 46.04 47.39 42.54 43.45 489,296 -2.78(-6.01%)
Jun 01, 2023 42.80 47.48 42.43 46.23 631,957 +4.29(+10.23%)
May 31, 2023 39.63 43.18 39.30 41.94 575,353 +2.64(+6.72%)
May 30, 2023 40.02 40.55 38.81 39.30 324,905 -0.54(-1.36%)
May 26, 2023 41.00 41.34 38.92 39.84 347,956 +0.51(+1.30%)
May 25, 2023 41.04 41.04 38.81 39.33 362,484 -2.72(-6.47%)
May 24, 2023 45.88 45.88 41.53 42.05 376,367 -3.31(-7.30%)
May 23, 2023 45.42 46.47 44.74 45.36 339,959 -0.75(-1.63%)
May 22, 2023 46.60 47.70 46.08 46.11 210,995 -1.31(-2.76%)
May 19, 2023 46.74 49.24 45.67 47.42 394,417 +1.04(+2.24%)
May 18, 2023 47.69 47.71 44.50 46.38 512,835 -3.79(-7.55%)
May 17, 2023 51.29 51.30 48.86 50.17 276,480 -1.13(-2.20%)
May 16, 2023 55.27 55.70 50.44 51.30 418,620 -4.52(-8.10%)
May 15, 2023 55.18 57.23 55.10 55.82 241,694 +1.17(+2.14%)
May 12, 2023 53.69 55.16 53.02 54.65 290,191 +0.78(+1.45%)
May 11, 2023 60.01 60.01 53.87 53.87 391,900 -8.00(-12.94%)
May 10, 2023 64.02 64.02 59.56 61.87 286,897 -1.84(-2.88%)
May 09, 2023 63.53 64.84 62.70 63.71 116,338 -0.35(-0.55%)
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%)
May 01, 2023 58.47 59.05 54.20 54.28 277,184 -1.33(-2.39%)
Apr 28, 2023 56.29 57.09 54.30 55.61 129,465 -1.25(-2.19%)
Apr 27, 2023 53.86 56.96 53.19 56.86 215,299 +2.20(+4.02%)
Apr 26, 2023 58.30 58.83 54.03 54.66 204,852 -1.78(-3.15%)
Apr 25, 2023 55.86 57.20 53.92 56.44 214,501 -0.25(-0.44%)
Apr 24, 2023 56.00 57.43 54.94 56.69 180,482 +0.37(+0.66%)
Apr 21, 2023 57.31 58.48 54.39 56.32 284,763 -2.19(-3.74%)
Apr 20, 2023 60.03 61.58 58.12 58.51 179,990 +0.00(+0.00%)
Apr 19, 2023 58.10 60.26 57.32 58.51 195,336 -2.93(-4.77%)
Apr 18, 2023 60.64 64.88 60.64 61.44 257,188 +0.80(+1.32%)
Apr 17, 2023 62.91 63.02 58.91 60.64 442,508 -4.55(-6.98%)
Apr 14, 2023 67.76 68.29 61.06 65.19 538,304 -4.81(-6.87%)
Apr 13, 2023 67.60 71.24 67.56 70.00 411,084 +5.66(+8.80%)
Apr 12, 2023 65.72 66.19 61.82 64.34 292,719 +1.43(+2.27%)
Apr 11, 2023 60.38 65.07 60.38 62.91 329,975 +3.37(+5.66%)
Apr 10, 2023 59.26 59.65 57.41 59.54 246,344 -2.31(-3.73%)
Apr 06, 2023 60.77 62.28 58.24 61.85 279,199 +0.41(+0.68%)
Apr 05, 2023 62.73 63.63 58.93 61.44 325,391 +0.44(+0.71%)
Apr 04, 2023 55.80 61.62 54.79 61.00 408,153 +5.47(+9.85%)
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.