Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.62 +0.24 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 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 (%)
Oct 29, 2021 198.10 204.40 196.60 203.60 9,781 +13.60(+7.16%)
Oct 28, 2021 178.30 190.50 178.30 190.00 3,666 +7.50(+4.11%)
Oct 27, 2021 182.70 182.70 176.20 182.50 2,666 +2.80(+1.56%)
Oct 26, 2021 180.00 179.70 4,724 +2.80(+1.58%)
Oct 25, 2021 177.90 180.00 172.35 176.90 5,608 -9.40(-5.05%)
Oct 22, 2021 180.30 187.60 168.85 186.30 7,232 -4.80(-2.51%)
Oct 21, 2021 190.30 193.45 189.00 191.10 2,292 +3.10(+1.65%)
Oct 20, 2021 191.10 192.08 182.00 188.00 5,884 -11.90(-5.95%)
Oct 19, 2021 189.80 199.90 188.20 199.90 2,073 -0.30(-0.15%)
Oct 18, 2021 196.80 202.00 194.62 200.20 2,485 +5.70(+2.93%)
Oct 15, 2021 203.00 205.10 190.30 194.50 11,610 +5.70(+3.02%)
Oct 14, 2021 196.70 196.70 188.10 188.80 7,077 -13.40(-6.63%)
Oct 13, 2021 217.90 217.90 198.60 202.20 10,616 -22.00(-9.81%)
Oct 12, 2021 234.10 237.80 223.10 224.20 3,265 -15.80(-6.58%)
Oct 11, 2021 234.60 240.00 226.10 240.00 5,173 -0.50(-0.21%)
Oct 08, 2021 223.40 240.50 221.00 240.50 9,301 -3.50(-1.43%)
Oct 07, 2021 252.40 247.30 238.00 244.00 3,186 -3.30(-1.33%)
Oct 06, 2021 270.60 270.60 247.30 247.30 2,869 -14.00(-5.36%)
Oct 05, 2021 272.10 278.50 260.50 261.30 4,578 -4.70(-1.77%)
Oct 04, 2021 281.00 281.00 260.00 266.00 2,034 -9.04(-3.29%)
Oct 01, 2021 266.10 282.00 266.10 275.04 3,097 +0.74(+0.27%)
Sep 30, 2021 280.10 284.60 259.90 274.30 4,877 -16.70(-5.74%)
Sep 29, 2021 277.00 292.60 275.00 291.00 8,782 +16.40(+5.97%)
Sep 28, 2021 278.70 285.30 272.71 274.60 8,400 +6.50(+2.42%)
Sep 27, 2021 264.70 268.10 252.20 268.10 2,258 +1.10(+0.41%)
Sep 24, 2021 268.40 270.60 259.80 267.00 6,808 +5.70(+2.18%)
Sep 23, 2021 256.70 261.80 250.71 261.30 6,644 +14.79(+6.00%)
Sep 22, 2021 242.20 248.05 228.50 246.51 7,597 -1.89(-0.76%)
Sep 21, 2021 239.00 248.40 234.41 248.40 6,618 +0.00(+0.00%)
Sep 20, 2021 248.50 257.20 246.00 248.40 6,048 +4.30(+1.76%)
Sep 17, 2021 242.10 248.80 240.50 244.10 5,211 +8.30(+3.52%)
Sep 16, 2021 226.50 243.00 226.50 235.80 11,313 +25.00(+11.86%)
Sep 15, 2021 215.70 216.40 206.00 210.80 1,643 +0.06(+0.03%)
Sep 14, 2021 209.00 216.20 203.90 210.74 3,034 -3.56(-1.66%)
Sep 13, 2021 224.90 227.10 207.40 214.30 5,226 -15.10(-6.58%)
Sep 10, 2021 220.20 229.90 218.30 229.40 3,983 +9.20(+4.18%)
Sep 09, 2021 207.80 224.10 207.80 220.20 3,656 +5.80(+2.71%)
Sep 08, 2021 211.20 221.30 209.40 214.40 6,350 +3.20(+1.52%)
Sep 07, 2021 212.50 213.50 198.00 211.20 8,454 +16.40(+8.42%)
Sep 03, 2021 200.00 200.70 189.59 194.80 10,390 -16.40(-7.77%)
Sep 02, 2021 209.50 215.80 209.50 211.20 1,478 -0.30(-0.14%)
Sep 01, 2021 204.60 211.90 202.80 211.50 4,113 +4.40(+2.12%)
Aug 31, 2021 213.90 215.80 207.10 207.10 4,329 -9.10(-4.21%)
Aug 30, 2021 206.30 217.50 206.30 216.20 7,759 +7.50(+3.59%)
Aug 27, 2021 234.20 235.80 205.75 208.70 9,738 -26.90(-11.42%)
Aug 26, 2021 235.00 237.50 227.20 235.60 3,296 +4.90(+2.12%)
Aug 25, 2021 226.10 236.20 226.10 230.70 9,761 +8.88(+4.01%)
Aug 24, 2021 216.20 225.00 216.20 221.81 4,333 -1.99(-0.89%)
Aug 23, 2021 236.80 241.70 217.60 223.80 9,738 -33.80(-13.12%)
Aug 20, 2021 257.50 260.80 250.00 257.60 4,548 +3.03(+1.19%)
Aug 19, 2021 243.70 255.00 243.70 254.57 6,160 +12.77(+5.28%)
Aug 18, 2021 227.50 246.00 227.50 241.80 5,347 +15.30(+6.75%)
Aug 17, 2021 219.50 230.80 217.08 226.50 2,404 +9.40(+4.33%)
Aug 16, 2021 211.50 220.10 211.30 217.10 2,001 +4.40(+2.07%)
Aug 13, 2021 218.10 219.80 210.30 212.70 4,141 -12.50(-5.55%)
Aug 12, 2021 222.00 232.47 222.00 225.20 2,919 +7.60(+3.49%)
Aug 11, 2021 220.90 222.10 213.20 217.60 4,429 -13.10(-5.68%)
Aug 10, 2021 226.80 233.40 224.00 230.70 2,621 +6.70(+2.99%)
Aug 09, 2021 218.40 224.30 213.50 224.00 4,747 +18.80(+9.16%)
Aug 06, 2021 204.90 213.60 203.90 205.20 5,591 +16.60(+8.80%)
Aug 05, 2021 181.70 191.80 181.70 188.60 3,372 +6.90(+3.80%)
Aug 04, 2021 170.70 182.70 166.50 181.70 1,955 +2.90(+1.62%)
Aug 03, 2021 182.10 184.00 177.90 178.80 1,666 -2.70(-1.49%)
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.