Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

37.52 -2.42 (-6.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 42.35 44.50 36.40 37.52 3,208,064 -2.42(-6.06%)
Apr 11, 2024 38.92 40.03 36.89 39.94 1,120,274 +2.80(+7.54%)
Apr 10, 2024 36.00 38.82 34.67 37.14 1,488,645 -2.00(-5.11%)
Apr 09, 2024 39.06 40.60 38.43 39.14 1,041,576 +1.94(+5.22%)
Apr 08, 2024 38.89 39.40 36.14 37.20 843,451 -0.70(-1.85%)
Apr 05, 2024 35.05 38.38 34.56 37.90 1,407,441 +3.36(+9.73%)
Apr 04, 2024 35.77 36.36 34.35 34.54 1,038,160 -1.07(-3.00%)
Apr 03, 2024 33.04 36.14 33.04 35.61 907,316 +2.26(+6.78%)
Apr 02, 2024 32.60 33.62 31.93 33.35 1,463,208 +1.34(+4.19%)
Apr 01, 2024 32.97 33.30 31.23 32.01 1,336,517 +0.91(+2.93%)
Mar 28, 2024 30.30 31.43 29.52 31.10 1,105,174 +1.98(+6.80%)
Mar 27, 2024 26.72 29.18 26.67 29.12 1,293,651 +2.97(+11.36%)
Mar 26, 2024 27.83 27.99 26.15 26.15 1,154,796 -0.21(-0.80%)
Mar 25, 2024 26.09 27.65 26.09 26.36 807,316 +0.75(+2.93%)
Mar 22, 2024 26.08 26.86 25.60 25.61 591,733 -1.37(-5.08%)
Mar 21, 2024 28.48 29.14 26.61 26.98 1,957,907 -0.56(-2.03%)
Mar 20, 2024 24.30 28.29 24.06 27.54 1,678,589 +3.01(+12.27%)
Mar 19, 2024 25.76 25.76 24.39 24.53 1,148,306 -1.80(-6.84%)
Mar 18, 2024 26.75 26.96 26.15 26.33 449,510 -0.44(-1.64%)
Mar 15, 2024 26.55 27.23 25.85 26.77 841,105 +0.09(+0.34%)
Mar 14, 2024 26.79 27.26 26.18 26.68 886,442 -1.13(-4.06%)
Mar 13, 2024 26.59 28.33 26.33 27.81 973,825 +1.78(+6.84%)
Mar 12, 2024 25.88 26.09 24.89 26.03 1,139,727 -1.37(-5.00%)
Mar 11, 2024 25.77 27.95 25.48 27.40 930,221 +1.29(+4.94%)
Mar 08, 2024 26.75 27.07 25.64 26.11 1,396,627 -0.09(-0.34%)
Mar 07, 2024 25.86 26.33 25.38 26.20 1,031,066 +1.28(+5.14%)
Mar 06, 2024 24.57 25.87 24.57 24.92 1,592,133 +1.19(+5.01%)
Mar 05, 2024 24.57 24.91 23.61 23.73 2,092,270 +0.31(+1.32%)
Mar 04, 2024 21.81 23.54 21.52 23.42 2,106,664 +2.80(+13.58%)
Mar 01, 2024 19.25 20.97 18.47 20.62 2,811,930 +1.93(+10.33%)
Feb 29, 2024 18.58 19.25 18.46 18.69 2,058,171 +1.20(+6.86%)
Feb 28, 2024 17.85 17.85 17.21 17.49 1,506,890 -0.58(-3.21%)
Feb 27, 2024 18.51 18.70 18.05 18.07 954,987 -0.45(-2.43%)
Feb 26, 2024 18.77 18.90 18.05 18.52 1,309,249 -0.95(-4.88%)
Feb 23, 2024 18.63 19.59 18.01 19.47 1,809,203 +1.04(+5.64%)
Feb 22, 2024 19.45 19.45 18.22 18.43 1,448,806 -1.32(-6.68%)
Feb 21, 2024 20.09 20.09 18.89 19.75 1,157,709 -0.62(-3.04%)
Feb 20, 2024 20.52 20.65 19.77 20.37 936,339 +0.38(+1.90%)
Feb 16, 2024 19.28 20.55 19.19 19.99 1,175,173 +0.19(+0.96%)
Feb 15, 2024 18.90 20.40 18.83 19.80 2,306,890 +1.50(+8.20%)
Feb 14, 2024 18.13 18.41 17.56 18.30 1,568,562 +0.38(+2.12%)
Feb 13, 2024 19.82 19.82 17.45 17.92 2,708,610 -3.55(-16.53%)
Feb 12, 2024 20.52 21.68 20.33 21.47 877,943 +0.86(+4.17%)
Feb 09, 2024 21.19 21.20 20.19 20.61 997,904 -0.84(-3.92%)
Feb 08, 2024 21.45 21.80 21.18 21.45 550,619 -0.50(-2.28%)
Feb 07, 2024 22.40 22.60 21.65 21.95 679,925 -0.56(-2.49%)
Feb 06, 2024 21.94 22.62 21.61 22.51 742,014 +0.86(+3.97%)
Feb 05, 2024 22.09 22.37 21.29 21.65 1,071,431 -1.68(-7.20%)
Feb 02, 2024 23.94 23.94 22.51 23.33 1,523,458 -2.69(-10.34%)
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.