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 (%)
May 31, 2022 90.40 94.60 83.40 84.60 68,051 -7.00(-7.64%)
May 27, 2022 92.89 93.28 89.10 91.60 46,725 +1.10(+1.22%)
May 26, 2022 90.00 93.80 88.40 90.50 49,849 -1.00(-1.09%)
May 25, 2022 90.40 92.50 87.60 91.50 46,094 -2.90(-3.07%)
May 24, 2022 90.70 95.50 87.61 94.40 96,810 +5.30(+5.95%)
May 23, 2022 92.00 94.00 86.70 89.10 79,348 +1.70(+1.95%)
May 20, 2022 90.00 90.00 83.78 87.40 103,369 -1.40(-1.58%)
May 19, 2022 80.40 90.50 80.40 88.80 132,171 +13.30(+17.62%)
May 18, 2022 80.70 81.80 75.50 75.50 54,392 -6.60(-8.04%)
May 17, 2022 84.00 84.90 79.60 82.10 56,046 +0.90(+1.11%)
May 16, 2022 78.50 81.50 77.50 81.20 53,546 +2.00(+2.53%)
May 13, 2022 73.30 80.60 72.50 79.20 104,608 +6.10(+8.34%)
May 12, 2022 80.00 80.80 68.65 73.10 147,644 -12.40(-14.50%)
May 11, 2022 89.50 95.00 84.80 85.50 75,554 +0.50(+0.59%)
May 10, 2022 92.90 96.10 82.20 85.00 89,501 -5.00(-5.56%)
May 09, 2022 102.80 103.30 90.00 90.00 95,142 -20.90(-18.85%)
May 06, 2022 113.00 115.90 108.70 110.90 78,889 -4.10(-3.57%)
May 05, 2022 132.40 132.50 109.70 115.00 98,230 -14.50(-11.20%)
May 04, 2022 120.20 129.50 115.70 129.50 89,983 +8.50(+7.02%)
May 03, 2022 116.00 124.50 116.00 121.00 68,946 +9.90(+8.91%)
May 02, 2022 111.20 116.25 107.10 111.10 86,013 -10.90(-8.93%)
Apr 29, 2022 129.80 132.10 120.30 122.00 76,087 -4.80(-3.79%)
Apr 28, 2022 118.60 126.80 116.10 126.80 77,888 +10.80(+9.31%)
Apr 27, 2022 119.50 124.39 116.00 116.00 71,882 -4.55(-3.77%)
Apr 26, 2022 131.60 132.30 119.81 120.55 66,870 -7.85(-6.11%)
Apr 25, 2022 127.00 134.29 119.10 128.40 129,193 -14.80(-10.34%)
Apr 22, 2022 149.10 155.20 141.40 143.20 84,748 -16.70(-10.44%)
Apr 21, 2022 182.10 182.10 154.40 159.90 177,528 -28.70(-15.22%)
Apr 20, 2022 182.10 189.40 175.87 188.60 43,747 +5.90(+3.23%)
Apr 19, 2022 189.00 194.00 178.50 182.70 60,093 -17.30(-8.65%)
Apr 18, 2022 208.50 210.59 198.40 200.00 52,664 -1.00(-0.50%)
Apr 14, 2022 195.90 201.00 189.58 201.00 79,290 +3.60(+1.82%)
Apr 13, 2022 190.30 199.27 186.53 197.40 81,385 +13.20(+7.17%)
Apr 12, 2022 186.00 193.60 178.80 184.20 81,112 +6.60(+3.72%)
Apr 11, 2022 189.90 189.90 171.60 177.60 57,455 -2.50(-1.39%)
Apr 08, 2022 171.70 182.80 171.40 180.10 65,508 +10.90(+6.44%)
Apr 07, 2022 162.60 171.50 160.80 169.20 55,886 +8.30(+5.16%)
Apr 06, 2022 162.50 166.70 156.20 160.90 42,325 -1.90(-1.17%)
Apr 05, 2022 177.90 185.20 160.80 162.80 61,993 -12.00(-6.86%)
Apr 04, 2022 183.30 184.20 169.30 174.80 66,826 -4.60(-2.56%)
Apr 01, 2022 160.30 179.90 160.30 179.40 66,350 +13.50(+8.14%)
Mar 31, 2022 170.70 174.90 165.00 165.90 53,405 -3.60(-2.12%)
Mar 30, 2022 162.20 172.80 162.20 169.50 41,379 +6.10(+3.73%)
Mar 29, 2022 147.40 164.50 144.50 163.40 62,080 +4.60(+2.90%)
Mar 28, 2022 165.20 165.31 156.22 158.80 59,691 -14.50(-8.37%)
Mar 25, 2022 166.60 173.60 165.61 173.30 35,453 +1.90(+1.11%)
Mar 24, 2022 178.50 182.60 170.00 171.40 67,973 -0.90(-0.52%)
Mar 23, 2022 165.50 174.25 162.15 172.30 56,786 +9.80(+6.03%)
Mar 22, 2022 167.15 167.15 155.00 162.50 58,176 -4.70(-2.81%)
Mar 21, 2022 158.20 172.70 158.20 167.20 70,305 +10.60(+6.77%)
Mar 18, 2022 155.00 164.10 152.01 156.60 60,167 -6.70(-4.10%)
Mar 17, 2022 159.30 170.80 159.00 163.30 72,862 +11.30(+7.43%)
Mar 16, 2022 147.30 153.40 140.10 152.00 76,752 -0.30(-0.20%)
Mar 15, 2022 135.80 156.50 135.80 152.30 75,408 +4.10(+2.77%)
Mar 14, 2022 160.10 160.10 143.00 148.20 104,151 -22.00(-12.93%)
Mar 11, 2022 165.00 174.45 161.80 170.20 71,608 -10.10(-5.60%)
Mar 10, 2022 170.00 180.30 81,241 +11.60(+6.88%)
Mar 09, 2022 152.20 170.80 150.10 168.70 88,537 -5.80(-3.32%)
Mar 08, 2022 178.50 197.50 165.80 174.50 187,516 +3.40(+1.99%)
Mar 07, 2022 163.40 173.90 157.80 171.10 110,960 +12.30(+7.75%)
Mar 04, 2022 147.90 162.00 146.60 158.80 68,471 +14.60(+10.12%)
Mar 03, 2022 141.00 144.20 136.40 144.20 33,372 +2.70(+1.91%)
Mar 02, 2022 137.40 142.40 133.10 141.50 50,642 -1.00(-0.70%)
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.