Skip to main content

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

6.580 +0.200 (+3.13%)
Streaming Delayed Price Updated: 12:55 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.