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

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

2.960 -0.120 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 2.990 3.059 2.930 2.960 9,412,961 -0.12(-3.90%)
Jul 10, 2025 3.100 3.240 3.080 3.080 8,809,795 -0.05(-1.60%)
Jul 09, 2025 3.250 3.320 3.100 3.130 12,366,680 -0.13(-3.99%)
Jul 08, 2025 2.920 3.350 2.920 3.260 15,967,476 +0.35(+12.03%)
Jul 07, 2025 3.110 3.210 2.890 2.910 12,936,706 -0.04(-1.36%)
Jul 03, 2025 3.080 3.080 2.940 2.950 5,823,334 -0.03(-1.01%)
Jul 02, 2025 3.030 3.135 2.960 2.980 9,274,652 -0.10(-3.25%)
Jul 01, 2025 2.930 3.100 2.910 3.080 11,987,099 +0.00(+0.00%)
Jun 30, 2025 3.310 3.350 3.080 3.080 6,781,464 -0.27(-8.06%)
Jun 27, 2025 3.340 3.430 3.305 3.350 11,348,807 +0.30(+9.84%)
Jun 26, 2025 3.200 3.200 3.040 3.050 8,143,017 -0.11(-3.48%)
Jun 25, 2025 3.230 3.260 3.130 3.160 10,454,577 -0.01(-0.32%)
Jun 24, 2025 3.240 3.377 3.140 3.170 11,848,334 +0.18(+6.02%)
Jun 23, 2025 3.080 3.115 2.855 2.990 13,465,932 -0.11(-3.55%)
Jun 20, 2025 3.040 3.120 2.915 3.100 12,310,696 +0.14(+4.73%)
Jun 18, 2025 2.890 2.988 2.857 2.960 10,567,978 +0.08(+2.78%)
Jun 17, 2025 2.840 2.950 2.805 2.880 7,415,909 +0.01(+0.35%)
Jun 16, 2025 2.830 2.890 2.770 2.870 9,709,484 +0.13(+4.74%)
Jun 13, 2025 2.720 2.800 2.700 2.740 13,167,368 -0.13(-4.53%)
Jun 12, 2025 2.970 2.980 2.810 2.870 12,849,473 -0.26(-8.31%)
Jun 11, 2025 3.190 3.228 3.120 3.130 8,687,138 -0.07(-2.19%)
Jun 10, 2025 3.040 3.259 3.000 3.200 9,024,764 +0.12(+3.90%)
Jun 09, 2025 3.150 3.185 3.030 3.080 10,213,067 -0.09(-2.84%)
Jun 06, 2025 2.940 3.190 2.930 3.170 10,954,040 +0.25(+8.56%)
Jun 05, 2025 2.860 2.990 2.710 2.920 14,915,655 -0.04(-1.35%)
Jun 04, 2025 2.970 3.020 2.920 2.960 10,394,146 -0.03(-1.00%)
Jun 03, 2025 3.040 3.115 2.990 2.990 14,345,202 +0.08(+2.75%)
Jun 02, 2025 3.340 3.340 2.880 2.910 18,988,712 -0.64(-18.03%)
May 30, 2025 3.730 3.770 3.550 3.550 8,239,709 -0.09(-2.47%)
May 29, 2025 3.550 3.710 3.520 3.640 8,254,882 +0.00(+0.00%)
May 28, 2025 3.740 3.764 3.630 3.640 5,679,558 -0.12(-3.19%)
May 27, 2025 3.860 3.860 3.660 3.760 7,747,712 +0.14(+3.87%)
May 23, 2025 3.660 3.800 3.550 3.620 7,973,603 -0.33(-8.35%)
May 22, 2025 3.910 4.050 3.840 3.950 7,879,162 +0.07(+1.80%)
May 21, 2025 4.000 4.000 3.810 3.880 5,757,837 -0.17(-4.20%)
May 20, 2025 4.420 4.470 4.030 4.050 5,300,854 -0.40(-8.99%)
May 19, 2025 4.560 4.670 4.440 4.450 3,888,174 -0.34(-7.10%)
May 16, 2025 5.060 5.110 4.780 4.790 4,838,005 +0.09(+1.91%)
May 15, 2025 4.860 5.010 4.700 4.700 5,004,283 -0.32(-6.37%)
May 14, 2025 5.040 5.147 4.980 5.020 5,686,715 +0.31(+6.58%)
May 13, 2025 4.690 4.850 4.650 4.710 4,260,672 +0.01(+0.21%)
May 12, 2025 4.370 4.765 4.350 4.700 11,929,915 +0.86(+22.40%)
May 09, 2025 4.060 4.190 3.810 3.840 8,223,524 -0.41(-9.65%)
May 08, 2025 4.010 4.290 3.960 4.250 9,044,624 +0.22(+5.46%)
May 07, 2025 4.070 4.150 3.930 4.030 9,081,044 +0.24(+6.33%)
May 06, 2025 4.080 4.200 3.790 3.790 11,606,106 -0.60(-13.67%)
May 05, 2025 4.360 4.620 4.360 4.390 9,018,482 -0.54(-10.95%)
May 02, 2025 4.710 5.035 4.610 4.930 7,786,434 +0.01(+0.20%)
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 following
Privacy Policy and Terms Of Service.