Skip to main content

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

3.080 -0.270 (-8.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.