Skip to main content

Microsectors Gold Miners -3X ETN (NY: GDXD )

17.02 +0.60 (+3.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 17.77 17.83 16.62 17.02 815,147 +0.60(+3.65%)
Jul 18, 2024 15.47 16.69 15.36 16.42 1,065,375 +0.76(+4.85%)
Jul 17, 2024 14.78 15.69 14.49 15.66 695,486 +1.16(+8.00%)
Jul 16, 2024 15.86 16.16 14.50 14.50 1,264,108 -1.84(-11.26%)
Jul 15, 2024 15.91 16.66 15.51 16.34 1,048,062 +0.28(+1.74%)
Jul 12, 2024 16.66 16.66 15.86 16.06 872,386 -0.01(-0.06%)
Jul 11, 2024 16.39 17.56 15.98 16.07 1,034,971 -1.55(-8.80%)
Jul 10, 2024 18.45 18.45 17.43 17.62 1,055,872 -1.50(-7.85%)
Jul 09, 2024 19.09 19.56 18.68 19.12 602,754 -0.02(-0.10%)
Jul 08, 2024 19.37 20.02 19.05 19.14 604,169 +0.27(+1.43%)
Jul 05, 2024 19.70 19.70 18.45 18.87 944,162 -1.69(-8.22%)
Jul 03, 2024 22.11 22.14 20.07 20.56 789,671 -2.70(-11.61%)
Jul 02, 2024 23.62 24.03 22.58 23.26 265,555 -0.27(-1.15%)
Jul 01, 2024 23.16 23.66 22.38 23.53 293,648 +0.23(+0.99%)
Jun 28, 2024 22.37 23.78 22.09 23.30 450,285 +0.48(+2.10%)
Jun 27, 2024 22.75 22.88 22.34 22.82 321,843 -0.91(-3.83%)
Jun 26, 2024 24.62 24.82 23.54 23.73 532,161 +0.08(+0.34%)
Jun 25, 2024 23.15 23.66 23.14 23.65 317,835 +0.88(+3.86%)
Jun 24, 2024 22.62 23.02 22.04 22.77 509,648 -0.34(-1.47%)
Jun 21, 2024 22.23 23.50 22.22 23.11 646,334 +1.12(+5.09%)
Jun 20, 2024 23.11 23.48 21.56 21.99 753,931 -1.75(-7.37%)
Jun 18, 2024 25.05 25.30 23.52 23.74 594,618 -1.18(-4.74%)
Jun 17, 2024 24.82 25.78 24.66 24.92 632,490 +0.47(+1.92%)
Jun 14, 2024 24.28 25.48 24.21 24.45 664,015 -0.58(-2.32%)
Jun 13, 2024 23.96 25.44 23.17 25.03 966,007 +1.68(+7.19%)
Jun 12, 2024 22.22 23.70 21.63 23.35 1,072,741 -0.48(-2.01%)
Jun 11, 2024 23.77 24.66 23.77 23.83 856,686 +0.57(+2.45%)
Jun 10, 2024 23.89 24.54 23.15 23.26 702,072 -0.91(-3.76%)
Jun 07, 2024 22.20 24.34 22.18 24.17 1,295,452 +4.09(+20.37%)
Jun 06, 2024 22.10 22.23 19.97 20.08 935,574 -2.17(-9.75%)
Jun 05, 2024 23.01 23.76 22.12 22.25 882,769 -1.25(-5.32%)
Jun 04, 2024 22.07 23.92 22.07 23.50 914,138 +2.55(+12.17%)
Jun 03, 2024 21.09 21.74 20.90 20.95 1,147,704 -0.22(-1.04%)
May 31, 2024 20.34 21.92 20.19 21.17 724,567 +0.63(+3.07%)
May 30, 2024 21.47 21.59 20.41 20.54 477,767 -0.96(-4.47%)
May 29, 2024 20.93 21.66 20.50 21.50 459,440 +1.31(+6.49%)
May 28, 2024 20.20 20.85 19.87 20.19 643,855 -1.70(-7.77%)
May 24, 2024 21.91 21.96 21.27 21.89 515,758 -0.88(-3.86%)
May 23, 2024 21.42 22.91 21.10 22.77 652,820 +1.74(+8.27%)
May 22, 2024 19.84 21.68 19.76 21.03 703,225 +1.99(+10.45%)
May 21, 2024 19.08 19.45 18.76 19.04 410,039 +0.27(+1.44%)
May 20, 2024 19.18 19.89 18.38 18.77 735,961 -0.68(-3.50%)
May 17, 2024 20.75 21.01 19.27 19.45 820,941 -2.22(-10.24%)
May 16, 2024 21.71 22.40 21.35 21.67 491,461 +0.28(+1.31%)
May 15, 2024 21.61 23.01 21.01 21.39 839,497 -0.94(-4.21%)
May 14, 2024 22.92 23.16 22.30 22.33 381,984 -1.06(-4.53%)
May 13, 2024 23.06 23.83 22.36 23.39 491,021 +0.74(+3.27%)
May 10, 2024 21.76 22.70 21.50 22.65 643,412 +0.19(+0.85%)
May 09, 2024 24.66 24.66 22.31 22.46 828,920 -2.79(-11.05%)
May 08, 2024 26.00 26.11 24.50 25.25 529,277 +0.24(+0.96%)
May 07, 2024 25.28 25.70 24.90 25.01 323,347 -0.14(-0.56%)
May 06, 2024 25.35 25.39 24.53 25.15 684,558 -1.84(-6.82%)
May 03, 2024 26.28 27.75 25.98 26.99 593,433 +0.14(+0.52%)
May 02, 2024 27.81 28.25 26.12 26.85 559,388 -0.15(-0.56%)
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.