Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

30.56 +1.44 (+4.96%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.85 33.27 31.18 32.01 539,141 -0.93(-2.82%)
Aug 30, 2023 33.80 34.60 32.48 32.94 685,812 +0.01(+0.03%)
Aug 29, 2023 30.83 32.95 30.58 32.93 561,648 +1.68(+5.38%)
Aug 28, 2023 29.47 31.64 29.31 31.25 534,403 +2.00(+6.84%)
Aug 25, 2023 29.99 30.79 28.03 29.25 684,784 -0.99(-3.27%)
Aug 24, 2023 30.22 31.24 28.89 30.24 576,461 -0.28(-0.92%)
Aug 23, 2023 28.76 31.17 28.76 30.52 972,542 +2.55(+9.12%)
Aug 22, 2023 27.80 28.00 26.72 27.97 491,899 +0.71(+2.60%)
Aug 21, 2023 26.87 27.41 25.98 27.26 565,992 +0.70(+2.64%)
Aug 18, 2023 26.98 26.98 26.06 26.56 625,795 -0.35(-1.30%)
Aug 17, 2023 27.81 28.09 26.47 26.91 816,264 -0.89(-3.20%)
Aug 16, 2023 28.77 28.89 27.60 27.80 457,671 -0.96(-3.34%)
Aug 15, 2023 30.82 30.90 28.54 28.76 738,412 -2.39(-7.67%)
Aug 14, 2023 31.75 31.94 30.36 31.15 450,219 -1.58(-4.83%)
Aug 11, 2023 31.57 32.92 31.12 32.73 328,548 +0.87(+2.73%)
Aug 10, 2023 32.63 33.22 31.16 31.86 531,690 +0.08(+0.25%)
Aug 09, 2023 31.87 32.50 31.03 31.78 360,127 -0.10(-0.31%)
Aug 08, 2023 31.41 32.19 30.40 31.88 521,004 -0.79(-2.42%)
Aug 07, 2023 33.51 33.51 31.58 32.67 419,165 -0.75(-2.24%)
Aug 04, 2023 33.50 34.35 32.86 33.42 731,704 +1.03(+3.18%)
Aug 03, 2023 32.79 33.39 31.74 32.39 507,731 -0.18(-0.55%)
Aug 02, 2023 35.46 35.51 32.05 32.57 748,504 -3.36(-9.35%)
Aug 01, 2023 37.45 38.00 35.66 35.93 777,978 -4.33(-10.76%)
Jul 31, 2023 38.50 41.56 38.42 40.26 402,347 +2.71(+7.22%)
Jul 28, 2023 37.55 38.13 36.70 37.55 472,167 +1.19(+3.27%)
Jul 27, 2023 40.33 40.40 36.35 36.36 794,357 -5.43(-12.99%)
Jul 26, 2023 42.43 42.43 40.56 41.79 463,616 -0.38(-0.90%)
Jul 25, 2023 40.61 42.66 40.51 42.17 249,379 +1.58(+3.89%)
Jul 24, 2023 41.37 41.69 39.39 40.59 279,453 -0.79(-1.91%)
Jul 21, 2023 40.37 41.72 40.13 41.38 389,779 +0.22(+0.53%)
Jul 20, 2023 44.33 44.62 41.13 41.16 600,687 -4.12(-9.10%)
Jul 19, 2023 45.80 46.13 44.66 45.28 310,998 -1.08(-2.33%)
Jul 18, 2023 45.43 47.54 44.15 46.36 374,097 +2.61(+5.97%)
Jul 17, 2023 42.18 44.10 41.43 43.75 206,451 +0.15(+0.34%)
Jul 14, 2023 44.36 45.25 43.14 43.60 433,621 -0.96(-2.15%)
Jul 13, 2023 44.26 44.83 43.60 44.56 394,786 +1.39(+3.22%)
Jul 12, 2023 39.37 43.64 39.37 43.17 668,528 +6.06(+16.33%)
Jul 11, 2023 37.36 38.27 36.60 37.11 400,981 +0.50(+1.37%)
Jul 10, 2023 33.80 36.98 33.66 36.61 448,764 +2.26(+6.58%)
Jul 07, 2023 33.99 35.54 33.56 34.35 543,728 +1.28(+3.87%)
Jul 06, 2023 35.11 35.11 32.53 33.07 544,063 -2.79(-7.78%)
Jul 05, 2023 39.44 39.44 35.72 35.86 337,963 -3.26(-8.33%)
Jul 03, 2023 37.39 39.40 37.08 39.12 243,565 +2.21(+5.99%)
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%)
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.