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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	12.54	13.14	12.43	12.74	955,514	+0.53(+4.34%)
Nov 07, 2024	12.68	13.12	11.99	12.21	1,124,953	-0.98(-7.43%)
Nov 06, 2024	13.67	14.14	12.86	13.19	1,100,696	+1.31(+11.03%)
Nov 05, 2024	11.56	12.11	11.48	11.88	746,008	-0.17(-1.41%)
Nov 04, 2024	11.70	12.19	11.58	12.05	821,059	+0.06(+0.50%)
Nov 01, 2024	11.40	12.04	11.20	11.99	1,149,347	+0.40(+3.45%)
Oct 31, 2024	11.22	12.00	11.18	11.59	2,036,294	+0.85(+7.91%)
Oct 30, 2024	10.40	11.07	10.40	10.74	1,076,937	+0.44(+4.27%)
Oct 29, 2024	10.54	10.77	10.24	10.30	1,471,059	-0.59(-5.42%)
Oct 28, 2024	10.86	10.95	10.63	10.89	711,531	+0.21(+1.97%)
Oct 25, 2024	10.43	10.83	10.22	10.68	1,303,092	+0.40(+3.89%)
Oct 24, 2024	9.440	10.77	9.420	10.28	2,478,999	+0.59(+6.09%)
Oct 23, 2024	9.450	9.910	9.350	9.690	2,638,412	+0.55(+6.02%)
Oct 22, 2024	9.430	9.430	9.030	9.140	1,718,952	-0.60(-6.16%)
Oct 21, 2024	9.360	9.825	9.200	9.740	1,848,817	-0.08(-0.81%)
Oct 18, 2024	10.75	10.91	9.680	9.820	2,775,740	-1.34(-12.01%)
Oct 17, 2024	11.35	11.48	10.86	11.16	1,399,429	-0.42(-3.63%)
Oct 16, 2024	11.49	11.70	10.99	11.58	1,406,834	-0.33(-2.77%)
Oct 15, 2024	12.40	12.58	11.91	11.91	704,086	-0.47(-3.80%)
Oct 14, 2024	12.61	12.85	12.25	12.38	418,353	-0.12(-0.96%)
Oct 11, 2024	12.43	12.52	12.07	12.50	821,445	-0.20(-1.57%)
Oct 10, 2024	13.69	13.93	12.62	12.70	1,099,746	-1.26(-9.03%)
Oct 09, 2024	14.12	14.57	13.92	13.96	1,001,213	+0.25(+1.82%)
Oct 08, 2024	13.88	14.38	13.69	13.71	707,551	+0.06(+0.44%)
Oct 07, 2024	13.32	13.87	13.32	13.65	626,870	+0.61(+4.68%)
Oct 04, 2024	13.08	13.28	12.38	13.04	832,146	-0.06(-0.46%)
Oct 03, 2024	12.84	13.33	12.82	13.10	823,947	+0.70(+5.65%)
Oct 02, 2024	12.25	12.68	11.97	12.40	1,418,616	+0.14(+1.14%)
Oct 01, 2024	12.40	12.76	11.97	12.26	1,233,030	-0.62(-4.81%)
Sep 30, 2024	12.62	13.32	12.52	12.88	1,392,190	+0.49(+3.95%)
Sep 27, 2024	11.48	12.43	11.34	12.39	1,536,757	+1.05(+9.26%)
Sep 26, 2024	11.33	11.67	11.02	11.34	1,165,194	-0.28(-2.41%)
Sep 25, 2024	11.52	11.73	11.28	11.62	1,164,263	+0.11(+0.96%)
Sep 24, 2024	12.24	12.54	11.34	11.51	2,042,501	-1.11(-8.80%)
Sep 23, 2024	12.35	12.63	11.77	12.62	1,746,736	+0.24(+1.94%)
Sep 20, 2024	12.53	12.83	12.21	12.38	1,778,020	-0.78(-5.93%)
Sep 19, 2024	12.78	13.61	12.62	13.16	1,690,348	-0.82(-5.87%)
Sep 18, 2024	13.16	13.98	11.89	13.98	2,728,491	+0.58(+4.33%)
Sep 17, 2024	13.25	13.54	12.83	13.40	759,200	+0.35(+2.68%)
Sep 16, 2024	12.94	13.29	12.72	13.05	753,877	+0.14(+1.08%)
Sep 13, 2024	13.25	13.25	12.74	12.91	1,415,419	-0.99(-7.12%)
Sep 12, 2024	15.54	15.59	13.59	13.90	1,593,267	-2.60(-15.76%)
Sep 11, 2024	17.11	17.78	16.46	16.50	529,893	-0.33(-1.96%)
Sep 10, 2024	17.40	18.00	16.80	16.83	456,326	-0.72(-4.10%)
Sep 09, 2024	17.85	17.93	17.39	17.55	312,807	-0.67(-3.68%)
Sep 06, 2024	16.80	18.38	16.72	18.22	987,774	+1.42(+8.45%)
Sep 05, 2024	16.50	16.92	16.13	16.80	871,205	-0.64(-3.67%)
Sep 04, 2024	17.50	17.71	16.79	17.44	629,220	+0.50(+2.95%)

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.