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 (%)
Nov 30, 2023 33.81 34.86 33.16 34.69 956,171 +0.34(+0.99%)
Nov 29, 2023 34.27 34.93 33.51 34.35 1,187,667 +0.10(+0.29%)
Nov 28, 2023 31.19 34.39 30.89 34.25 1,637,325 +4.09(+13.56%)
Nov 27, 2023 29.99 30.59 29.12 30.16 922,789 +1.32(+4.58%)
Nov 24, 2023 28.34 29.29 28.18 28.84 519,422 +0.58(+2.05%)
Nov 22, 2023 28.69 28.82 27.65 28.26 919,389 +0.01(+0.04%)
Nov 21, 2023 27.60 29.39 27.60 28.25 1,304,365 +1.89(+7.17%)
Nov 20, 2023 25.34 26.48 24.88 26.36 829,353 +0.01(+0.04%)
Nov 17, 2023 26.96 27.43 26.07 26.35 725,895 -0.46(-1.72%)
Nov 16, 2023 25.90 27.96 25.51 26.81 1,803,528 +1.29(+5.05%)
Nov 15, 2023 26.05 26.40 25.00 25.52 723,453 -0.49(-1.88%)
Nov 14, 2023 24.52 26.48 24.34 26.01 1,100,375 +3.33(+14.68%)
Nov 13, 2023 23.00 23.60 22.62 22.68 633,041 -0.63(-2.70%)
Nov 10, 2023 23.74 23.77 22.66 23.31 908,385 -0.95(-3.92%)
Nov 09, 2023 24.76 26.08 23.80 24.26 759,831 -0.27(-1.10%)
Nov 08, 2023 26.28 26.56 24.05 24.53 1,012,065 -2.26(-8.44%)
Nov 07, 2023 27.58 27.62 25.52 26.79 1,060,742 -1.82(-6.38%)
Nov 06, 2023 29.50 29.85 28.57 28.61 790,559 -1.06(-3.56%)
Nov 03, 2023 26.75 30.50 26.75 29.67 1,333,966 +3.64(+13.98%)
Nov 02, 2023 26.50 26.51 25.06 26.03 964,342 +0.30(+1.17%)
Nov 01, 2023 25.65 26.36 24.31 25.73 954,054 +0.30(+1.18%)
Oct 31, 2023 27.32 27.87 24.84 25.43 1,057,474 -2.13(-7.73%)
Oct 30, 2023 29.07 29.30 27.32 27.56 740,088 -1.11(-3.87%)
Oct 27, 2023 27.30 28.76 26.14 28.67 1,067,643 +1.96(+7.34%)
Oct 26, 2023 27.00 27.72 25.45 26.71 679,118 -0.83(-3.01%)
Oct 25, 2023 28.53 29.80 27.51 27.54 574,098 -1.51(-5.20%)
Oct 24, 2023 27.92 29.44 27.91 29.05 333,544 +0.17(+0.59%)
Oct 23, 2023 29.22 29.89 27.28 28.88 971,004 -0.89(-2.99%)
Oct 20, 2023 30.19 31.90 29.71 29.77 1,433,099 -0.22(-0.73%)
Oct 19, 2023 29.63 30.12 28.33 29.99 1,057,720 +0.35(+1.18%)
Oct 18, 2023 31.25 31.62 29.12 29.64 2,727,020 -0.32(-1.07%)
Oct 17, 2023 28.31 30.05 27.80 29.96 1,268,670 +1.56(+5.49%)
Oct 16, 2023 27.57 28.93 27.31 28.40 1,120,653 +0.18(+0.64%)
Oct 13, 2023 27.37 28.72 26.90 28.22 2,730,718 +3.33(+13.38%)
Oct 12, 2023 26.45 26.98 24.41 24.89 2,512,001 -1.83(-6.85%)
Oct 11, 2023 26.51 26.90 25.79 26.72 2,158,831 +1.32(+5.20%)
Oct 10, 2023 25.06 25.63 24.56 25.40 794,523 +0.68(+2.75%)
Oct 09, 2023 24.30 24.95 24.05 24.72 1,338,645 +1.61(+6.97%)
Oct 06, 2023 21.80 23.65 21.52 23.11 1,413,468 +1.40(+6.45%)
Oct 05, 2023 20.82 21.73 20.68 21.71 636,482 +0.91(+4.38%)
Oct 04, 2023 21.60 21.68 20.15 20.80 959,205 -0.55(-2.58%)
Oct 03, 2023 20.87 21.82 20.31 21.35 1,135,572 +0.13(+0.61%)
Oct 02, 2023 22.80 22.80 20.85 21.22 1,667,081 -2.43(-10.27%)
Sep 29, 2023 25.08 25.54 22.94 23.65 1,346,561 -0.27(-1.13%)
Sep 28, 2023 23.50 24.04 22.84 23.92 838,973 +0.31(+1.31%)
Sep 27, 2023 25.33 25.33 22.86 23.61 1,393,640 -2.12(-8.24%)
Sep 26, 2023 27.45 27.52 25.68 25.73 924,363 -2.32(-8.27%)
Sep 25, 2023 28.88 28.13 27.62 28.05 453,389 -1.23(-4.20%)
Sep 22, 2023 30.33 30.95 29.13 29.28 494,410 -0.16(-0.54%)
Sep 21, 2023 29.90 30.57 29.01 29.44 807,583 -2.56(-8.00%)
Sep 20, 2023 31.40 33.45 31.40 32.00 604,496 +0.81(+2.60%)
Sep 19, 2023 32.80 32.86 30.89 31.19 271,950 -1.33(-4.09%)
Sep 18, 2023 32.56 32.88 31.23 32.52 292,907 -0.06(-0.18%)
Sep 15, 2023 31.70 33.12 31.66 32.58 507,098 +2.08(+6.82%)
Sep 14, 2023 29.34 31.29 29.34 30.50 388,070 +1.20(+4.10%)
Sep 13, 2023 29.48 30.14 28.92 29.30 354,207 -0.26(-0.88%)
Sep 12, 2023 28.37 30.40 28.28 29.56 257,931 +0.06(+0.20%)
Sep 11, 2023 29.46 30.18 29.02 29.50 361,454 +1.07(+3.76%)
Sep 08, 2023 28.51 29.83 28.23 28.43 589,315 +0.12(+0.42%)
Sep 07, 2023 28.79 28.79 27.90 28.31 377,619 -0.51(-1.77%)
Sep 06, 2023 28.63 29.80 28.28 28.82 431,201 -0.21(-0.72%)
Sep 05, 2023 30.25 30.87 28.66 29.03 411,516 -2.20(-7.04%)
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.