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

19.73 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 19.70 20.11 19.28 19.73 65,090 +0.00(+0.00%)
Aug 17, 2022 18.19 20.00 18.19 19.73 108,469 +1.86(+10.41%)
Aug 16, 2022 18.09 18.51 17.83 17.87 43,936 -0.13(-0.72%)
Aug 15, 2022 18.09 18.55 17.90 18.00 104,311 +1.18(+7.02%)
Aug 12, 2022 17.75 17.75 16.77 16.82 62,457 -1.27(-7.02%)
Aug 11, 2022 16.86 18.13 16.79 18.09 53,808 +1.06(+6.22%)
Aug 10, 2022 17.04 17.57 16.15 17.03 229,613 -0.30(-1.73%)
Aug 09, 2022 16.87 18.20 16.85 17.33 79,502 +0.10(+0.58%)
Aug 08, 2022 17.78 17.78 16.62 17.23 130,263 -1.48(-7.91%)
Aug 05, 2022 19.71 20.41 18.71 18.71 121,449 +0.30(+1.63%)
Aug 04, 2022 20.03 20.44 17.56 18.41 188,813 -2.32(-11.19%)
Aug 03, 2022 19.54 21.25 19.54 20.73 60,936 +0.84(+4.22%)
Aug 02, 2022 18.83 19.94 17.61 19.89 121,050 +0.73(+3.81%)
Aug 01, 2022 18.70 19.67 18.55 19.16 59,532 +0.16(+0.84%)
Jul 29, 2022 19.44 20.63 18.78 19.00 164,088 -0.70(-3.55%)
Jul 28, 2022 19.41 20.50 18.97 19.70 351,341 -1.45(-6.86%)
Jul 27, 2022 22.42 23.27 20.77 21.15 92,420 -1.47(-6.50%)
Jul 26, 2022 23.70 23.70 22.36 22.62 36,150 -1.39(-5.79%)
Jul 25, 2022 22.16 24.48 22.04 24.01 101,714 +1.95(+8.84%)
Jul 22, 2022 20.88 22.35 19.24 22.06 146,217 +0.71(+3.33%)
Jul 21, 2022 22.56 22.76 21.05 21.35 54,956 -1.43(-6.28%)
Jul 20, 2022 20.97 22.82 20.47 22.78 62,919 +1.75(+8.32%)
Jul 19, 2022 21.40 21.75 20.39 21.03 56,344 -0.88(-4.02%)
Jul 18, 2022 21.38 21.95 20.39 21.91 96,944 -0.65(-2.88%)
Jul 15, 2022 21.82 23.62 21.67 22.56 121,836 +0.36(+1.62%)
Jul 14, 2022 22.05 24.01 21.90 22.20 131,758 +2.44(+12.35%)
Jul 13, 2022 21.72 21.85 18.55 19.76 80,363 -1.61(-7.53%)
Jul 12, 2022 20.46 21.67 19.88 21.37 182,032 +0.91(+4.45%)
Jul 11, 2022 20.26 20.50 19.35 20.46 380,547 +1.02(+5.25%)
Jul 08, 2022 19.08 20.10 18.39 19.44 76,375 +0.18(+0.93%)
Jul 07, 2022 19.79 19.98 18.30 19.26 84,473 -1.08(-5.31%)
Jul 06, 2022 19.73 21.86 19.43 20.34 148,135 +0.57(+2.88%)
Jul 05, 2022 18.01 20.70 17.93 19.77 157,323 +2.30(+13.17%)
Jul 01, 2022 20.04 20.20 16.97 17.47 195,172 -1.57(-8.25%)
Jun 30, 2022 17.84 19.14 17.29 19.04 196,614 +1.90(+11.09%)
Jun 29, 2022 15.64 17.54 15.63 17.14 84,500 +0.75(+4.58%)
Jun 28, 2022 15.02 16.39 14.93 16.39 49,721 +1.14(+7.44%)
Jun 27, 2022 15.13 15.87 15.13 15.25 84,920 +0.33(+2.24%)
Jun 24, 2022 16.17 16.53 14.75 14.92 289,215 -1.41(-8.63%)
Jun 23, 2022 14.73 16.68 14.35 16.33 91,586 +1.82(+12.54%)
Jun 22, 2022 14.12 14.54 13.43 14.51 35,927 +0.63(+4.54%)
Jun 21, 2022 13.97 14.18 13.35 13.88 49,049 -0.20(-1.42%)
Jun 17, 2022 13.64 14.34 13.51 14.08 67,221 +0.57(+4.22%)
Jun 16, 2022 14.69 15.33 13.19 13.51 116,816 -0.78(-5.46%)
Jun 15, 2022 13.95 15.49 13.67 14.29 145,302 -0.76(-5.05%)
Jun 14, 2022 13.92 15.48 13.88 15.05 194,903 +1.11(+7.96%)
Jun 13, 2022 13.10 13.98 12.81 13.94 143,096 +2.30(+19.76%)
Jun 10, 2022 14.05 14.50 11.37 11.64 106,866 -1.89(-13.97%)
Jun 09, 2022 12.34 13.53 12.34 13.53 103,659 +1.36(+11.18%)
Jun 08, 2022 12.12 12.34 11.82 12.17 20,702 +0.27(+2.27%)
Jun 07, 2022 12.32 12.35 11.77 11.90 29,185 -0.31(-2.54%)
Jun 06, 2022 11.29 12.46 11.29 12.21 51,431 +0.40(+3.37%)
Jun 03, 2022 11.87 11.88 11.10 11.81 39,700 +0.80(+7.29%)
Jun 02, 2022 12.41 12.41 11.00 11.01 132,825 -1.83(-14.25%)
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.