Skip to main content

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

18.97 +0.20 (+1.07%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.150 3.330 3.100 3.210 3,997,289 -0.15(-4.46%)
Mar 28, 2024 3.460 3.540 3.330 3.360 3,566,398 -0.27(-7.44%)
Mar 27, 2024 3.950 3.960 3.610 3.630 4,347,806 -0.40(-9.93%)
Mar 26, 2024 3.790 4.030 3.770 4.030 3,006,968 +0.03(+0.75%)
Mar 25, 2024 4.040 4.040 3.810 4.000 4,785,067 -0.12(-2.91%)
Mar 22, 2024 4.060 4.140 3.950 4.120 2,790,747 +0.15(+3.78%)
Mar 21, 2024 3.740 3.980 3.650 3.970 2,628,009 +0.11(+2.85%)
Mar 20, 2024 4.480 4.480 3.740 3.860 4,161,635 -0.56(-12.67%)
Mar 19, 2024 4.210 4.430 4.210 4.420 2,687,181 +0.28(+6.76%)
Mar 18, 2024 4.050 4.150 4.030 4.140 1,930,003 +0.10(+2.48%)
Mar 15, 2024 4.100 4.190 4.000 4.040 1,896,571 -0.02(-0.49%)
Mar 14, 2024 4.050 4.150 4.000 4.060 2,536,650 +0.15(+3.84%)
Mar 13, 2024 4.140 4.160 3.840 3.910 3,683,008 -0.30(-7.13%)
Mar 12, 2024 4.250 4.370 4.200 4.210 4,457,634 +0.19(+4.73%)
Mar 11, 2024 4.270 4.320 3.920 4.020 3,095,903 -0.21(-4.96%)
Mar 08, 2024 4.150 4.300 4.070 4.230 4,561,118 +0.00(+0.00%)
Mar 07, 2024 4.270 4.360 4.190 4.230 2,891,251 -0.20(-4.51%)
Mar 06, 2024 4.460 4.510 4.255 4.430 4,015,412 -0.27(-5.74%)
Mar 05, 2024 4.530 4.700 4.450 4.700 3,932,753 -0.06(-1.26%)
Mar 04, 2024 5.160 5.230 4.710 4.760 3,131,120 -0.71(-12.98%)
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.