Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

31.10 +1.98 (+6.80%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 152.80 161.10 151.00 160.50 23,228 +6.20(+4.02%)
Jun 29, 2021 152.60 157.80 148.81 154.30 27,404 -4.90(-3.08%)
Jun 28, 2021 168.30 168.30 154.61 159.20 37,731 -7.10(-4.27%)
Jun 25, 2021 173.80 174.20 163.20 166.30 26,195 -2.20(-1.31%)
Jun 24, 2021 169.90 171.40 164.80 168.50 25,565 +1.40(+0.84%)
Jun 23, 2021 174.80 178.11 165.20 167.10 29,830 -3.00(-1.76%)
Jun 22, 2021 170.00 171.99 166.50 170.10 17,004 -3.80(-2.19%)
Jun 21, 2021 171.70 174.70 164.60 173.90 34,753 +9.10(+5.52%)
Jun 18, 2021 177.20 179.10 163.75 164.80 45,985 -12.40(-7.00%)
Jun 17, 2021 189.60 194.70 174.10 177.20 100,371 -30.00(-14.48%)
Jun 16, 2021 224.20 227.00 206.30 207.20 24,080 -15.40(-6.92%)
Jun 15, 2021 230.10 231.00 217.89 222.60 12,888 -8.90(-3.84%)
Jun 14, 2021 220.60 234.00 218.10 231.50 15,918 -6.30(-2.65%)
Jun 11, 2021 242.60 244.30 232.20 237.80 14,130 -9.70(-3.92%)
Jun 10, 2021 230.20 247.50 227.60 247.50 15,279 +17.80(+7.75%)
Jun 09, 2021 232.60 237.80 228.70 229.70 16,248 -2.80(-1.20%)
Jun 08, 2021 237.50 239.70 230.20 232.50 14,034 -8.90(-3.69%)
Jun 07, 2021 238.60 242.60 233.00 241.40 11,921 -2.60(-1.07%)
Jun 04, 2021 242.20 246.30 238.00 244.00 19,725 +10.00(+4.27%)
Jun 03, 2021 246.00 246.00 229.60 234.00 34,976 -28.50(-10.86%)
Jun 02, 2021 262.50 265.80 257.30 262.50 13,457 +2.20(+0.85%)
Jun 01, 2021 264.20 268.10 254.51 260.30 17,732 +0.30(+0.12%)
May 28, 2021 248.10 260.00 245.21 260.00 10,902 +6.90(+2.73%)
May 27, 2021 250.92 256.10 248.40 253.10 12,266 -5.30(-2.05%)
May 26, 2021 262.20 268.55 252.80 258.40 14,202 -0.60(-0.23%)
May 25, 2021 256.70 262.80 246.40 259.00 21,075 +0.90(+0.35%)
May 24, 2021 255.90 260.80 252.50 258.10 15,738 +4.70(+1.85%)
May 21, 2021 265.00 265.00 246.11 253.40 15,218 -4.80(-1.86%)
May 20, 2021 248.80 262.40 247.00 258.20 18,656 +10.00(+4.03%)
May 19, 2021 252.80 268.60 238.60 248.20 43,830 -11.00(-4.24%)
May 18, 2021 263.70 264.70 247.40 259.20 27,434 -0.70(-0.27%)
May 17, 2021 235.00 263.80 231.30 259.90 46,658 +32.90(+14.49%)
May 14, 2021 219.10 227.50 215.60 227.00 13,474 +15.50(+7.33%)
May 13, 2021 209.30 214.10 202.90 211.50 14,843 -1.00(-0.47%)
May 12, 2021 223.30 227.50 208.80 212.50 19,809 -15.60(-6.84%)
May 11, 2021 207.10 228.10 203.70 228.10 14,392 +6.60(+2.98%)
May 10, 2021 234.60 237.50 219.80 221.50 22,248 -2.90(-1.29%)
May 07, 2021 222.10 225.80 216.00 224.40 24,556 +10.90(+5.11%)
May 06, 2021 197.90 217.40 197.90 213.50 38,508 +19.90(+10.28%)
May 05, 2021 190.80 193.60 185.30 193.60 12,489 +3.80(+2.00%)
May 04, 2021 196.20 206.25 183.80 189.80 35,994 -7.70(-3.90%)
May 03, 2021 185.50 199.40 184.45 197.50 22,710 +21.60(+12.28%)
Apr 30, 2021 181.90 183.40 175.40 175.90 11,780 -7.30(-3.98%)
Apr 29, 2021 187.00 188.40 176.50 183.20 27,345 -13.50(-6.86%)
Apr 28, 2021 184.50 198.10 181.50 196.70 15,785 +4.50(+2.34%)
Apr 27, 2021 202.50 204.30 190.50 192.20 11,332 -11.20(-5.51%)
Apr 26, 2021 204.30 205.42 199.60 203.40 9,583 -2.10(-1.02%)
Apr 23, 2021 212.10 213.60 202.50 205.50 17,090 -2.90(-1.39%)
Apr 22, 2021 213.60 215.20 202.95 208.40 26,842 -10.10(-4.62%)
Apr 21, 2021 208.60 218.50 205.80 218.50 23,642 +11.50(+5.56%)
Apr 20, 2021 197.50 207.80 197.50 207.00 18,628 +6.40(+3.19%)
Apr 19, 2021 202.10 206.29 197.10 200.60 20,210 -6.40(-3.09%)
Apr 16, 2021 206.00 207.50 201.00 207.00 19,590 +7.00(+3.50%)
Apr 15, 2021 186.10 204.20 186.10 200.00 43,234 +17.80(+9.77%)
Apr 14, 2021 183.20 185.60 177.50 182.20 11,090 -2.30(-1.25%)
Apr 13, 2021 180.30 187.50 180.20 184.50 11,226 +9.10(+5.19%)
Apr 12, 2021 182.90 182.90 172.00 175.40 17,676 -11.90(-6.35%)
Apr 09, 2021 183.50 188.70 175.60 187.30 12,660 -0.70(-0.37%)
Apr 08, 2021 183.20 189.60 182.80 188.00 22,683 +13.20(+7.55%)
Apr 07, 2021 177.10 180.00 172.65 174.80 14,582 -6.20(-3.43%)
Apr 06, 2021 175.30 184.50 175.10 181.00 20,196 +9.40(+5.48%)
Apr 05, 2021 167.20 175.40 164.20 171.60 15,083 +2.10(+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.