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

23.74 -1.18 (-4.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 25.05 25.30 23.52 23.74 593,332 -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%)
May 01, 2024 27.09 27.84 25.00 27.00 708,386 -0.50(-1.82%)
Apr 30, 2024 26.39 27.82 25.84 27.50 588,606 +3.32(+13.73%)
Apr 29, 2024 24.52 25.71 23.86 24.18 328,224 +21.71(+878.95%)
Apr 26, 2024 2.440 2.550 2.415 2.470 4,415,271 -0.05(-1.98%)
Apr 25, 2024 2.780 2.860 2.490 2.520 7,512,023 -0.27(-9.68%)
Apr 24, 2024 2.840 2.880 2.770 2.790 5,110,941 -0.03(-1.06%)
Apr 23, 2024 3.000 3.050 2.780 2.820 6,058,819 -0.08(-2.76%)
Apr 22, 2024 2.920 2.985 2.810 2.900 9,088,707 +0.29(+11.11%)
Apr 19, 2024 2.690 2.690 2.544 2.610 5,071,774 -0.09(-3.33%)
Apr 18, 2024 2.590 2.760 2.590 2.700 4,789,061 -0.02(-0.74%)
Apr 17, 2024 2.780 2.850 2.620 2.720 7,066,235 -0.16(-5.56%)
Apr 16, 2024 2.850 3.019 2.810 2.880 5,831,449 +0.15(+5.49%)
Apr 15, 2024 2.590 2.860 2.580 2.730 6,915,851 +0.06(+2.25%)
Apr 12, 2024 2.370 2.740 2.240 2.670 13,576,559 +0.14(+5.53%)
Apr 11, 2024 2.600 2.745 2.510 2.530 5,629,059 -0.19(-6.99%)
Apr 10, 2024 2.790 2.860 2.610 2.720 9,574,472 +0.14(+5.43%)
Apr 09, 2024 2.580 2.650 2.486 2.580 5,997,155 -0.14(-5.15%)
Apr 08, 2024 2.610 2.809 2.580 2.720 4,835,106 +0.04(+1.49%)
Apr 05, 2024 2.930 2.980 2.650 2.680 7,761,961 -0.30(-10.07%)
Apr 04, 2024 2.890 2.986 2.830 2.980 4,936,470 +0.13(+4.56%)
Apr 03, 2024 3.140 3.140 2.850 2.850 4,318,193 -0.26(-8.36%)
Apr 02, 2024 3.190 3.250 3.079 3.110 3,541,098 -0.10(-3.12%)
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.