About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MicroSectors Gold Miners -3X Inverse Leveraged ETNs (NY:GDXD)

5.635 -0.345 (-5.77%)
Streaming Delayed Price Updated: 9:46 AM EST, Jan 13, 2026 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 (%)
Jan 12, 2026 6.140 6.150 5.720 5.980 7,130,153 -0.72(-10.75%)
Jan 09, 2026 6.880 6.980 6.560 6.700 5,153,300 -0.18(-2.62%)
Jan 08, 2026 7.500 7.550 6.880 6.880 6,377,379 -0.14(-1.99%)
Jan 07, 2026 7.350 7.690 7.000 7.020 5,150,983 +0.20(+2.93%)
Jan 06, 2026 7.470 7.560 6.810 6.820 4,779,038 -0.88(-11.43%)
Jan 05, 2026 7.990 8.090 7.050 7.700 5,457,649 -0.83(-9.73%)
Jan 02, 2026 8.040 9.289 8.040 8.530 3,073,982 +0.05(+0.59%)
Dec 31, 2025 8.350 8.540 7.940 8.480 4,849,301 +0.26(+3.16%)
Dec 30, 2025 7.860 8.276 7.730 8.220 4,362,477 -0.25(-2.95%)
Dec 29, 2025 8.250 8.715 8.130 8.470 6,216,404 +1.29(+17.97%)
Dec 26, 2025 7.330 7.630 7.100 7.180 4,363,937 -0.41(-5.40%)
Dec 24, 2025 7.570 7.990 7.560 7.590 2,380,749 +0.15(+2.02%)
Dec 23, 2025 7.450 7.860 7.400 7.440 2,893,192 -0.05(-0.67%)
Dec 22, 2025 7.660 7.790 7.240 7.490 5,608,960 -0.89(-10.62%)
Dec 19, 2025 9.110 9.110 8.130 8.380 3,142,853 -0.74(-8.11%)
Dec 18, 2025 9.190 9.340 8.609 9.120 2,047,224 +0.08(+0.88%)
Dec 17, 2025 8.950 9.420 8.775 9.040 1,735,325 -0.34(-3.62%)
Dec 16, 2025 9.350 9.760 8.920 9.380 1,762,665 -0.02(-0.21%)
Dec 15, 2025 8.780 9.790 8.780 9.400 2,511,649 +0.32(+3.52%)
Dec 12, 2025 8.280 9.560 8.250 9.080 5,333,958 +0.17(+1.91%)
Dec 11, 2025 10.03 10.04 8.510 8.910 5,265,971 -1.10(-10.99%)
Dec 10, 2025 10.66 11.10 9.805 10.01 2,659,586 -0.53(-5.03%)
Dec 09, 2025 11.75 11.75 10.48 10.54 2,528,338 -1.28(-10.83%)
Dec 08, 2025 11.09 11.86 11.03 11.82 1,597,513 +0.75(+6.78%)
Dec 05, 2025 10.67 11.21 10.00 11.07 2,685,867 +0.10(+0.91%)
Dec 04, 2025 11.38 11.55 10.93 10.97 1,438,778 -0.10(-0.90%)
Dec 03, 2025 10.75 11.13 10.35 11.07 1,177,580 +0.19(+1.75%)
Dec 02, 2025 10.63 11.78 10.40 10.88 2,361,042 +0.43(+4.11%)
Dec 01, 2025 10.03 10.73 9.990 10.45 1,801,411 +0.12(+1.16%)
Nov 28, 2025 10.72 10.96 10.32 10.33 1,447,790 -0.80(-7.19%)
Nov 26, 2025 12.63 12.69 11.00 11.13 3,208,295 -1.94(-14.84%)
Nov 25, 2025 13.25 13.50 12.64 13.07 1,493,971 +0.04(+0.31%)
Nov 24, 2025 15.52 15.58 13.03 13.03 1,990,200 -2.80(-17.69%)
Nov 21, 2025 16.25 16.58 15.10 15.83 2,156,977 -0.34(-2.10%)
Nov 20, 2025 14.08 16.24 13.54 16.17 2,556,654 +1.87(+13.08%)
Nov 19, 2025 14.00 14.85 13.23 14.30 1,984,680 -0.46(-3.12%)
Nov 18, 2025 14.64 15.51 14.24 14.76 1,441,935 -0.36(-2.38%)
Nov 17, 2025 14.76 15.61 14.01 15.12 2,124,747 +0.67(+4.64%)
Nov 14, 2025 16.00 16.05 14.09 14.45 1,851,332 +0.49(+3.51%)
Nov 13, 2025 12.81 14.32 12.66 13.96 2,455,461 +1.09(+8.47%)
Nov 12, 2025 14.25 14.58 12.50 12.87 2,204,003 -1.50(-10.44%)
Nov 11, 2025 14.46 15.36 14.31 14.37 1,286,870 -0.37(-2.51%)
Nov 10, 2025 15.27 15.67 14.41 14.74 1,854,290 -2.42(-14.10%)
Nov 07, 2025 18.10 18.86 17.14 17.16 522,235 -1.41(-7.59%)
Nov 06, 2025 18.20 18.66 17.03 18.57 985,556 -0.19(-1.01%)
Nov 05, 2025 19.38 19.82 18.54 18.76 1,031,922 -2.03(-9.76%)
Nov 04, 2025 19.86 20.85 19.70 20.79 1,122,554 +2.46(+13.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.