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 (%)
Jul 30, 2021 160.10 166.80 157.80 163.00 24,182 -1.00(-0.61%)
Jul 29, 2021 160.00 167.90 159.60 164.00 56,430 +11.00(+7.19%)
Jul 28, 2021 143.90 153.00 141.00 153.00 15,281 +6.10(+4.15%)
Jul 27, 2021 146.70 146.90 140.50 146.90 16,614 +0.60(+0.41%)
Jul 26, 2021 138.40 147.20 137.70 146.30 13,123 +6.50(+4.65%)
Jul 23, 2021 142.40 142.40 136.80 139.80 21,038 -5.10(-3.52%)
Jul 22, 2021 145.90 146.40 138.50 144.90 15,906 -2.90(-1.96%)
Jul 21, 2021 138.90 147.80 136.70 147.80 27,697 +1.20(+0.82%)
Jul 20, 2021 143.80 147.00 137.70 146.60 22,581 +5.70(+4.05%)
Jul 19, 2021 145.50 147.30 135.70 140.90 53,830 -11.40(-7.49%)
Jul 16, 2021 165.10 165.10 149.60 152.30 36,126 -16.50(-9.77%)
Jul 15, 2021 166.00 168.80 162.90 168.80 23,338 +2.40(+1.44%)
Jul 14, 2021 169.10 170.40 162.02 166.40 37,296 +7.00(+4.39%)
Jul 13, 2021 153.50 166.89 153.50 159.40 35,456 +4.30(+2.77%)
Jul 12, 2021 159.80 163.17 152.40 155.10 35,729 -7.50(-4.61%)
Jul 09, 2021 152.80 162.70 152.80 162.60 23,557 +9.40(+6.14%)
Jul 08, 2021 166.00 166.00 148.20 153.20 65,988 -13.20(-7.93%)
Jul 07, 2021 166.40 168.30 160.60 166.40 25,146 +0.70(+0.42%)
Jul 06, 2021 173.30 173.60 159.98 165.70 57,225 -1.30(-0.78%)
Jul 02, 2021 164.60 167.20 159.50 167.00 30,878 +7.10(+4.44%)
Jul 01, 2021 165.60 165.60 155.00 159.90 35,326 -0.60(-0.37%)
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%)
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.