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 )

25.01 -0.14 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
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%)
Mar 01, 2024 5.950 6.210 5.375 5.470 2,815,618 -0.68(-11.06%)
Feb 29, 2024 6.170 6.220 5.920 6.150 2,152,897 -0.40(-6.11%)
Feb 28, 2024 6.430 6.670 6.430 6.550 1,905,180 +0.17(+2.66%)
Feb 27, 2024 6.200 6.385 6.160 6.380 1,429,920 +0.15(+2.41%)
Feb 26, 2024 6.130 6.370 6.130 6.230 1,636,765 +0.27(+4.53%)
Feb 23, 2024 6.270 6.440 5.890 5.960 2,691,066 -0.34(-5.40%)
Feb 22, 2024 5.980 6.360 5.980 6.300 2,602,424 +0.40(+6.78%)
Feb 21, 2024 5.780 6.150 5.780 5.900 2,370,286 +0.09(+1.55%)
Feb 20, 2024 5.670 5.895 5.645 5.810 1,790,398 -0.06(-1.02%)
Feb 16, 2024 6.080 6.080 5.680 5.870 2,547,208 -0.04(-0.68%)
Feb 15, 2024 6.210 6.260 5.690 5.910 5,548,817 -0.53(-8.23%)
Feb 14, 2024 6.510 6.720 6.390 6.440 6,964,715 -0.13(-1.98%)
Feb 13, 2024 6.100 6.715 6.100 6.570 7,305,738 +0.91(+16.08%)
Feb 12, 2024 5.920 5.970 5.580 5.660 7,255,295 -0.23(-3.90%)
Feb 09, 2024 5.740 5.997 5.740 5.890 1,732,276 +0.20(+3.51%)
Feb 08, 2024 5.680 5.740 5.570 5.690 1,577,398 +0.13(+2.34%)
Feb 07, 2024 5.420 5.610 5.380 5.560 2,004,101 +0.16(+2.96%)
Feb 06, 2024 5.510 5.640 5.390 5.400 1,766,575 -0.25(-4.42%)
Feb 05, 2024 5.580 5.730 5.480 5.650 2,000,672 +0.39(+7.41%)
Feb 02, 2024 5.170 5.428 5.160 5.260 2,963,281 +0.50(+10.50%)
Feb 01, 2024 5.200 5.210 4.730 4.760 3,197,649 -0.61(-11.36%)
Jan 31, 2024 5.230 5.438 4.930 5.370 3,724,037 +0.09(+1.70%)
Jan 30, 2024 5.080 5.370 5.030 5.280 1,915,095 +0.15(+2.92%)
Jan 29, 2024 5.170 5.440 5.130 5.130 1,534,052 -0.15(-2.84%)
Jan 26, 2024 5.230 5.350 5.110 5.280 1,781,756 +0.06(+1.15%)
Jan 25, 2024 5.250 5.380 5.170 5.220 1,581,275 -0.34(-6.12%)
Jan 24, 2024 4.940 5.560 4.810 5.560 2,929,150 +0.32(+6.11%)
Jan 23, 2024 5.500 5.560 5.231 5.240 2,211,574 -0.38(-6.76%)
Jan 22, 2024 5.750 5.820 5.520 5.620 2,265,236 +0.04(+0.72%)
Jan 19, 2024 5.440 5.780 5.440 5.580 2,323,858 -0.01(-0.18%)
Jan 18, 2024 5.480 5.730 5.480 5.590 2,481,851 -0.05(-0.89%)
Jan 17, 2024 5.440 5.710 5.400 5.640 2,795,289 +0.48(+9.30%)
Jan 16, 2024 4.810 5.200 4.810 5.160 2,466,456 +0.61(+13.41%)
Jan 12, 2024 4.560 4.620 4.295 4.550 3,369,332 -0.45(-9.00%)
Jan 11, 2024 4.870 5.200 4.790 5.000 3,691,760 +0.10(+2.04%)
Jan 10, 2024 4.880 5.000 4.780 4.900 2,388,259 +0.01(+0.20%)
Jan 09, 2024 4.590 4.920 4.580 4.890 2,430,193 +0.23(+4.94%)
Jan 08, 2024 4.800 4.850 4.550 4.660 2,279,029 +0.07(+1.53%)
Jan 05, 2024 4.550 4.700 4.305 4.590 3,402,394 +0.00(+0.00%)
Jan 04, 2024 4.580 4.740 4.490 4.590 1,539,325 -0.01(-0.22%)
Jan 03, 2024 4.520 4.680 4.460 4.600 3,478,773 +0.38(+9.00%)
Jan 02, 2024 4.020 4.260 3.960 4.220 2,396,536 +0.16(+3.94%)
Dec 29, 2023 4.060 4.170 3.990 4.060 2,302,311 +0.08(+2.01%)
Dec 28, 2023 3.740 3.980 3.690 3.980 2,108,359 +0.29(+7.86%)
Dec 27, 2023 3.730 3.760 3.580 3.690 1,581,755 -0.12(-3.15%)
Dec 26, 2023 3.780 3.870 3.720 3.810 690,792 -0.03(-0.78%)
Dec 22, 2023 3.680 3.840 3.530 3.840 2,309,205 -0.06(-1.54%)
Dec 21, 2023 3.940 3.986 3.835 3.900 1,845,979 -0.24(-5.80%)
Dec 20, 2023 3.840 4.160 3.840 4.140 1,639,304 +0.27(+6.98%)
Dec 19, 2023 4.160 4.180 3.760 3.870 2,180,414 -0.35(-8.29%)
Dec 18, 2023 4.250 4.358 4.190 4.220 995,799 -0.08(-1.86%)
Dec 15, 2023 4.270 4.345 4.160 4.300 1,736,421 +0.13(+3.12%)
Dec 14, 2023 4.210 4.300 3.920 4.170 3,617,267 -0.25(-5.66%)
Dec 13, 2023 5.470 5.585 4.410 4.420 3,112,405 -1.07(-19.49%)
Dec 12, 2023 5.070 5.550 5.070 5.490 2,054,663 +0.39(+7.65%)
Dec 11, 2023 5.220 5.325 5.080 5.100 2,201,033 +0.07(+1.39%)
Dec 08, 2023 5.040 5.170 4.820 5.030 2,405,531 +0.31(+6.57%)
Dec 07, 2023 4.570 4.860 4.570 4.720 2,897,185 +0.05(+1.07%)
Dec 06, 2023 4.460 4.670 4.410 4.670 2,446,033 +0.03(+0.65%)
Dec 05, 2023 4.560 4.770 4.456 4.640 3,685,553 +0.24(+5.45%)
Dec 04, 2023 4.350 4.500 4.280 4.400 3,681,418 +0.31(+7.58%)
Dec 01, 2023 4.340 4.390 4.055 4.090 1,955,822 -0.21(-4.88%)
Nov 30, 2023 4.430 4.510 4.300 4.300 1,377,073 -0.07(-1.60%)
Nov 29, 2023 4.380 4.470 4.290 4.370 1,817,484 +0.03(+0.69%)
Nov 28, 2023 4.910 4.950 4.340 4.340 3,635,609 -0.73(-14.40%)
Nov 27, 2023 5.090 5.260 4.990 5.070 1,862,310 -0.25(-4.70%)
Nov 24, 2023 5.380 5.440 5.220 5.320 1,124,395 -0.10(-1.85%)
Nov 22, 2023 5.410 5.550 5.320 5.420 1,049,543 -0.02(-0.37%)
Nov 21, 2023 5.570 5.570 5.202 5.440 2,075,203 -0.38(-6.53%)
Nov 20, 2023 6.090 6.185 5.820 5.820 1,619,502 -0.07(-1.19%)
Nov 17, 2023 5.700 5.920 5.630 5.890 2,170,150 +0.12(+2.08%)
Nov 16, 2023 5.960 6.050 5.500 5.770 2,513,579 -0.29(-4.79%)
Nov 15, 2023 5.960 6.190 5.870 6.060 1,030,512 +0.11(+1.85%)
Nov 14, 2023 6.430 6.480 5.815 5.950 2,651,579 -1.02(-14.63%)
Nov 13, 2023 6.900 7.018 6.720 6.970 3,251,282 +0.16(+2.35%)
Nov 10, 2023 6.700 6.990 6.700 6.810 1,978,723 +0.26(+3.97%)
Nov 09, 2023 6.440 6.680 6.080 6.550 2,549,671 +0.06(+0.92%)
Nov 08, 2023 6.130 6.590 6.050 6.490 2,769,168 +0.54(+9.08%)
Nov 07, 2023 5.870 6.240 5.830 5.950 2,969,928 +0.29(+5.12%)
Nov 06, 2023 5.490 5.660 5.420 5.660 1,953,853 +0.20(+3.66%)
Nov 03, 2023 6.160 6.160 5.240 5.460 2,261,867 -0.85(-13.47%)
Nov 02, 2023 6.190 6.550 6.190 6.310 1,633,736 -0.08(-1.25%)
Nov 01, 2023 6.420 6.760 6.244 6.390 2,149,867 -0.10(-1.54%)
Oct 31, 2023 6.050 6.600 5.940 6.490 1,500,251 +0.49(+8.17%)
Oct 30, 2023 5.680 6.060 5.680 6.000 1,961,100 +0.21(+3.63%)
Oct 27, 2023 6.130 6.390 5.780 5.790 1,875,646 -0.47(-7.51%)
Oct 26, 2023 6.200 6.530 5.980 6.260 2,182,659 +0.20(+3.30%)
Oct 25, 2023 5.860 6.070 5.620 6.060 1,635,407 +0.29(+5.03%)
Oct 24, 2023 5.980 6.010 5.710 5.770 1,476,695 -0.04(-0.69%)
Oct 23, 2023 5.790 6.120 5.618 5.810 1,677,254 +0.14(+2.47%)
Oct 20, 2023 5.600 5.670 5.255 5.670 3,199,116 +0.03(+0.53%)
Oct 19, 2023 5.690 5.930 5.580 5.640 2,021,164 -0.03(-0.53%)
Oct 18, 2023 5.360 5.786 5.310 5.670 4,409,934 +0.04(+0.71%)
Oct 17, 2023 5.960 6.070 5.600 5.630 3,005,810 -0.34(-5.70%)
Oct 16, 2023 6.150 6.180 5.840 5.970 1,962,045 +0.00(+0.00%)
Oct 13, 2023 6.210 6.360 5.865 5.970 5,655,649 -0.95(-13.73%)
Oct 12, 2023 6.550 7.040 6.420 6.920 4,668,497 +0.43(+6.63%)
Oct 11, 2023 6.550 6.740 6.435 6.490 3,475,128 -0.36(-5.26%)
Oct 10, 2023 6.950 7.080 6.780 6.850 698,769 -0.19(-2.70%)
Oct 09, 2023 7.160 7.260 6.970 7.040 1,526,091 -0.52(-6.88%)
Oct 06, 2023 8.100 8.160 7.370 7.560 758,322 -0.50(-6.20%)
Oct 05, 2023 8.510 8.510 8.060 8.060 490,641 -0.42(-4.95%)
Oct 04, 2023 8.130 8.710 8.130 8.480 637,187 +0.23(+2.79%)
Oct 03, 2023 8.450 8.660 8.070 8.250 888,598 -0.07(-0.84%)
Oct 02, 2023 7.810 8.430 7.800 8.320 745,239 +0.75(+9.91%)
Sep 29, 2023 7.090 7.770 6.960 7.570 1,115,926 +0.15(+2.02%)
Sep 28, 2023 7.570 7.800 7.420 7.420 1,706,254 -0.12(-1.59%)
Sep 27, 2023 7.100 7.780 7.100 7.540 1,733,081 +0.54(+7.71%)
Sep 26, 2023 6.630 7.000 6.590 7.000 917,432 +0.56(+8.70%)
Sep 25, 2023 6.300 6.560 6.445 6.440 634,543 +0.20(+3.21%)
Sep 22, 2023 6.000 6.240 5.860 6.240 1,182,615 +0.05(+0.81%)
Sep 21, 2023 6.070 6.250 5.970 6.190 1,224,594 +0.50(+8.79%)
Sep 20, 2023 5.850 5.850 5.450 5.690 880,223 -0.16(-2.74%)
Sep 19, 2023 5.630 5.921 5.600 5.850 590,782 +0.21(+3.63%)
Sep 18, 2023 5.630 5.860 5.575 5.645 753,711 +0.01(+0.27%)
Sep 15, 2023 5.800 5.830 5.530 5.630 2,196,406 -0.42(-6.94%)
Sep 14, 2023 6.280 6.290 5.880 6.050 767,246 -0.25(-3.97%)
Sep 13, 2023 6.240 6.400 6.130 6.300 300,238 +0.05(+0.80%)
Sep 12, 2023 6.510 6.520 6.090 6.250 603,467 -0.02(-0.32%)
Sep 11, 2023 6.290 6.380 6.110 6.270 765,616 -0.26(-3.98%)
Sep 08, 2023 6.490 6.580 6.210 6.530 638,228 -0.03(-0.46%)
Sep 07, 2023 6.440 6.648 6.440 6.560 495,435 +0.13(+2.02%)
Sep 06, 2023 6.500 6.560 6.230 6.430 754,576 +0.03(+0.47%)
Sep 05, 2023 6.230 6.470 6.050 6.400 970,897 +0.41(+6.84%)
Sep 01, 2023 5.610 6.000 5.480 5.990 1,240,951 +0.14(+2.39%)
Aug 31, 2023 5.720 5.980 5.640 5.850 1,301,248 +0.16(+2.81%)
Aug 30, 2023 5.530 5.750 5.400 5.690 1,068,996 +0.00(+0.00%)
Aug 29, 2023 6.100 6.150 5.690 5.690 942,032 -0.33(-5.48%)
Aug 28, 2023 6.410 6.450 5.930 6.020 872,734 -0.43(-6.67%)
Aug 25, 2023 6.300 6.710 6.160 6.450 811,832 +0.19(+3.04%)
Aug 24, 2023 6.290 6.520 6.070 6.260 1,023,809 +0.07(+1.13%)
Aug 23, 2023 6.630 6.638 6.045 6.190 2,382,237 -0.61(-8.97%)
Aug 22, 2023 6.890 7.150 6.800 6.800 560,680 -0.20(-2.86%)
Aug 21, 2023 7.120 7.360 6.970 7.000 880,103 -0.20(-2.78%)
Aug 18, 2023 7.100 7.340 7.100 7.200 1,007,989 +0.10(+1.41%)
Aug 17, 2023 6.860 7.225 6.830 7.100 1,505,220 +0.15(+2.16%)
Aug 16, 2023 6.680 6.950 6.650 6.950 942,196 +0.26(+3.89%)
Aug 15, 2023 6.290 6.730 6.280 6.690 777,252 +0.50(+8.08%)
Aug 14, 2023 6.080 6.350 6.080 6.190 733,369 +0.27(+4.56%)
Aug 11, 2023 6.130 6.220 5.898 5.920 662,688 -0.16(-2.63%)
Aug 10, 2023 5.980 6.220 5.838 6.080 547,673 -0.02(-0.33%)
Aug 09, 2023 6.080 6.250 5.955 6.100 505,748 -0.01(-0.16%)
Aug 08, 2023 6.200 6.370 6.042 6.110 569,094 +0.15(+2.52%)
Aug 07, 2023 5.820 6.140 5.820 5.960 933,154 +0.11(+1.88%)
Aug 04, 2023 5.830 5.930 5.640 5.850 1,025,993 -0.15(-2.50%)
Aug 03, 2023 5.940 6.140 5.830 6.000 992,086 -0.01(-0.17%)
Aug 02, 2023 5.530 6.070 5.530 6.010 1,200,091 +0.52(+9.47%)
Aug 01, 2023 5.290 5.520 5.230 5.490 883,313 +0.54(+10.91%)
Jul 31, 2023 5.230 5.230 4.779 4.950 717,282 -0.38(-7.13%)
Jul 28, 2023 5.310 5.450 5.259 5.330 609,189 -0.18(-3.27%)
Jul 27, 2023 5.050 5.525 5.050 5.510 1,352,592 +0.61(+12.45%)
Jul 26, 2023 4.820 5.020 4.820 4.900 921,077 +0.04(+0.82%)
Jul 25, 2023 5.050 5.069 4.790 4.860 643,616 -0.21(-4.14%)
Jul 24, 2023 4.950 5.192 4.910 5.070 1,055,758 +0.10(+2.01%)
Jul 21, 2023 5.040 5.110 4.915 4.970 1,253,268 +0.00(+0.00%)
Jul 20, 2023 4.690 4.990 4.630 4.970 1,828,894 +0.38(+8.28%)
Jul 19, 2023 4.510 4.625 4.490 4.590 582,310 +0.09(+2.00%)
Jul 18, 2023 4.590 4.710 4.340 4.500 1,034,656 -0.27(-5.66%)
Jul 17, 2023 4.910 5.005 4.726 4.770 981,410 -0.03(-0.63%)
Jul 14, 2023 4.700 4.820 4.600 4.800 1,333,033 +0.13(+2.78%)
Jul 13, 2023 4.750 4.790 4.645 4.670 1,211,713 -0.16(-3.31%)
Jul 12, 2023 5.440 5.440 4.765 4.830 2,218,950 -0.93(-16.15%)
Jul 11, 2023 5.780 5.850 5.580 5.760 1,155,409 -0.10(-1.71%)
Jul 10, 2023 6.330 6.390 5.790 5.860 913,966 -0.40(-6.39%)
Jul 07, 2023 6.400 6.420 6.030 6.260 1,239,503 -0.29(-4.43%)
Jul 06, 2023 6.190 6.620 6.190 6.550 1,548,828 +0.50(+8.26%)
Jul 05, 2023 5.560 6.070 5.540 6.050 1,307,736 +0.45(+8.04%)
Jul 03, 2023 5.880 5.915 5.565 5.600 1,392,055 -0.38(-6.35%)
Jun 30, 2023 6.200 6.340 5.950 5.980 1,307,421 -0.30(-4.78%)
Jun 29, 2023 6.760 6.800 6.260 6.280 1,211,619 -0.26(-3.98%)
Jun 28, 2023 6.430 6.580 6.330 6.540 719,810 +0.27(+4.31%)
Jun 27, 2023 5.940 6.440 5.940 6.270 1,284,705 +0.29(+4.85%)
Jun 26, 2023 6.080 6.270 5.870 5.980 1,335,395 -0.19(-3.08%)
Jun 23, 2023 6.000 6.240 5.840 6.170 1,173,169 +0.03(+0.49%)
Jun 22, 2023 6.250 6.330 6.119 6.140 888,394 +0.16(+2.68%)
Jun 21, 2023 6.070 6.270 5.890 5.980 1,128,539 +0.05(+0.84%)
Jun 20, 2023 5.590 5.960 5.590 5.930 1,755,185 +0.58(+10.84%)
Jun 16, 2023 5.420 5.580 5.130 5.350 711,741 -0.19(-3.43%)
Jun 15, 2023 5.670 5.780 5.510 5.540 2,098,691 +1.67(+43.15%)
May 08, 2023 3.810 3.920 3.730 3.870 900,037 +0.03(+0.78%)
May 05, 2023 4.090 4.130 3.780 3.840 2,619,844 +0.06(+1.59%)
May 04, 2023 3.960 3.970 3.590 3.780 3,173,992 -0.28(-6.90%)
May 03, 2023 4.140 4.175 3.960 4.060 1,065,500 -0.06(-1.46%)
May 02, 2023 4.630 4.695 4.080 4.120 1,417,122 -0.52(-11.21%)
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.