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 )

38.09 +3.57 (+10.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Apr 01, 2021 159.90 169.50 159.02 169.50 14,690 +14.70(+9.50%)
Mar 31, 2021 146.50 157.20 144.00 154.80 11,152 +9.80(+6.76%)
Mar 30, 2021 146.70 149.60 140.80 145.00 23,744 -15.20(-9.49%)
Mar 29, 2021 157.60 160.30 148.80 160.20 9,268 +0.00(+0.00%)
Mar 26, 2021 152.90 161.10 151.50 160.20 9,540 +6.50(+4.23%)
Mar 25, 2021 153.70 156.50 148.10 153.70 16,452 +0.10(+0.07%)
Mar 24, 2021 159.70 161.00 153.10 153.60 19,292 -5.00(-3.15%)
Mar 23, 2021 173.00 173.00 157.30 158.60 16,967 -16.50(-9.42%)
Mar 22, 2021 175.00 181.80 174.47 175.10 4,747 -7.40(-4.05%)
Mar 19, 2021 177.60 182.50 174.30 182.50 10,420 +1.20(+0.66%)
Mar 18, 2021 174.40 185.10 173.90 181.30 23,171 -6.20(-3.31%)
Mar 17, 2021 174.40 190.50 166.70 187.50 17,992 +12.70(+7.27%)
Mar 16, 2021 176.30 178.29 172.20 174.80 8,535 -3.50(-1.96%)
Mar 15, 2021 171.20 178.50 170.20 178.30 19,566 +8.30(+4.88%)
Mar 12, 2021 155.10 170.00 153.70 170.00 17,370 +1.00(+0.59%)
Mar 11, 2021 163.10 169.30 161.40 169.00 21,957 +6.00(+3.68%)
Mar 10, 2021 157.90 163.00 155.50 163.00 8,578 +2.20(+1.37%)
Mar 09, 2021 158.50 166.10 155.60 160.80 20,819 +15.50(+10.67%)
Mar 08, 2021 148.20 151.10 142.90 145.30 9,793 -8.00(-5.22%)
Mar 05, 2021 146.60 153.30 138.70 153.30 33,470 +5.40(+3.65%)
Mar 04, 2021 146.70 156.90 138.20 147.90 17,576 +0.60(+0.41%)
Mar 03, 2021 147.70 149.31 140.33 147.30 20,579 -10.10(-6.42%)
Mar 02, 2021 143.00 159.57 143.00 157.40 24,580 +11.60(+7.96%)
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.