Skip to main content

Microsectors Gold Miners 3X ETN (NY: GDXU )

33.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 31.75 33.73 31.41 33.38 810,169 +1.45(+4.54%)
Jun 17, 2024 32.04 32.27 30.72 31.93 670,173 -0.53(-1.63%)
Jun 14, 2024 32.99 32.99 31.25 32.46 1,177,212 +0.62(+1.95%)
Jun 13, 2024 33.57 34.57 31.27 31.84 1,321,886 -2.99(-8.58%)
Jun 12, 2024 35.99 36.77 33.83 34.83 1,375,482 +1.14(+3.38%)
Jun 11, 2024 33.67 33.74 32.40 33.69 756,582 -0.84(-2.43%)
Jun 10, 2024 33.81 34.69 32.77 34.53 969,817 +1.20(+3.60%)
Jun 07, 2024 37.32 37.95 33.02 33.33 2,931,195 -8.52(-20.36%)
Jun 06, 2024 38.63 42.20 38.28 41.85 739,180 +3.55(+9.27%)
Jun 05, 2024 37.20 38.50 35.95 38.30 837,479 +1.94(+5.34%)
Jun 04, 2024 39.00 39.00 35.56 36.36 1,387,745 -4.49(-10.99%)
Jun 03, 2024 40.89 41.38 39.80 40.85 545,494 +0.45(+1.11%)
May 31, 2024 42.42 42.90 39.45 40.40 444,851 -1.10(-2.65%)
May 30, 2024 40.50 42.39 40.49 41.50 479,994 +1.39(+3.47%)
May 29, 2024 41.75 42.58 40.09 40.11 490,435 -3.39(-7.79%)
May 28, 2024 43.44 43.91 42.09 43.50 651,290 +3.14(+7.78%)
May 24, 2024 40.48 41.25 40.04 40.36 647,972 +1.65(+4.26%)
May 23, 2024 41.29 41.98 38.43 38.71 1,146,412 -2.54(-6.16%)
May 22, 2024 45.25 45.30 40.70 41.25 1,443,089 -5.93(-12.57%)
May 21, 2024 47.21 48.00 46.20 47.18 399,976 -0.60(-1.26%)
May 20, 2024 47.04 48.90 45.20 47.78 677,149 +1.08(+2.31%)
May 17, 2024 43.86 46.70 43.33 46.70 878,653 +5.01(+12.02%)
May 16, 2024 42.15 42.76 40.73 41.69 491,646 -1.08(-2.53%)
May 15, 2024 42.39 43.37 39.70 42.77 922,852 +1.72(+4.19%)
May 14, 2024 40.00 41.07 39.70 41.05 515,786 +1.77(+4.51%)
May 13, 2024 39.80 41.10 38.40 39.28 704,475 -1.26(-3.11%)
May 10, 2024 42.52 42.77 40.45 40.54 949,413 -0.46(-1.12%)
May 09, 2024 37.93 41.18 37.93 41.00 1,145,161 +4.19(+11.38%)
May 08, 2024 35.99 37.96 35.58 36.81 479,390 -0.03(-0.08%)
May 07, 2024 36.72 37.36 36.09 36.84 410,232 -0.14(-0.38%)
May 06, 2024 36.85 37.91 36.72 36.98 1,325,699 +2.35(+6.79%)
May 03, 2024 35.53 36.13 33.73 34.63 637,723 -0.38(-1.09%)
May 02, 2024 33.64 35.80 33.17 35.01 557,180 +0.43(+1.24%)
May 01, 2024 34.83 37.18 33.75 34.58 1,205,982 +0.85(+2.52%)
Apr 30, 2024 36.08 36.90 33.73 33.73 1,368,822 -5.90(-14.89%)
Apr 29, 2024 39.11 40.15 37.28 39.63 707,706 +0.81(+2.09%)
Apr 26, 2024 39.29 40.03 37.81 38.82 892,499 +0.73(+1.92%)
Apr 25, 2024 34.69 38.58 33.85 38.09 1,290,699 +3.57(+10.34%)
Apr 24, 2024 34.12 35.03 33.72 34.52 569,768 -0.13(-0.38%)
Apr 23, 2024 32.36 34.90 32.01 34.65 993,580 +1.76(+5.35%)
Apr 22, 2024 33.34 35.14 32.59 32.89 1,418,525 -5.14(-13.52%)
Apr 19, 2024 37.08 38.98 36.99 38.03 962,661 +1.12(+3.03%)
Apr 18, 2024 38.00 38.11 36.07 36.91 797,299 +0.46(+1.26%)
Apr 17, 2024 35.96 37.82 35.07 36.45 1,525,933 +1.60(+4.59%)
Apr 16, 2024 35.20 35.55 32.87 34.85 1,782,274 -1.69(-4.63%)
Apr 15, 2024 38.50 38.68 34.83 36.54 1,586,014 -0.98(-2.61%)
Apr 12, 2024 42.35 44.50 36.40 37.52 3,208,064 -2.42(-6.06%)
Apr 11, 2024 38.92 40.03 36.89 39.94 1,120,274 +2.80(+7.54%)
Apr 10, 2024 36.00 38.82 34.67 37.14 1,488,645 -2.00(-5.11%)
Apr 09, 2024 39.06 40.60 38.43 39.14 1,041,576 +1.94(+5.22%)
Apr 08, 2024 38.89 39.40 36.14 37.20 843,451 -0.70(-1.85%)
Apr 05, 2024 35.05 38.38 34.56 37.90 1,407,441 +3.36(+9.73%)
Apr 04, 2024 35.77 36.36 34.35 34.54 1,038,160 -1.07(-3.00%)
Apr 03, 2024 33.04 36.14 33.04 35.61 907,316 +2.26(+6.78%)
Apr 02, 2024 32.60 33.62 31.93 33.35 1,463,208 +1.34(+4.19%)
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.