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 )

11.59 +0.85 (+7.91%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 11.22 12.00 11.18 11.59 2,036,294 +0.85(+7.91%)
Oct 30, 2024 10.40 11.07 10.40 10.74 1,076,937 +0.44(+4.27%)
Oct 29, 2024 10.54 10.77 10.24 10.30 1,471,059 -0.59(-5.42%)
Oct 28, 2024 10.86 10.95 10.63 10.89 711,531 +0.21(+1.97%)
Oct 25, 2024 10.43 10.83 10.22 10.68 1,303,092 +0.40(+3.89%)
Oct 24, 2024 9.440 10.77 9.420 10.28 2,478,999 +0.59(+6.09%)
Oct 23, 2024 9.450 9.910 9.350 9.690 2,638,412 +0.55(+6.02%)
Oct 22, 2024 9.430 9.430 9.030 9.140 1,718,952 -0.60(-6.16%)
Oct 21, 2024 9.360 9.825 9.200 9.740 1,848,817 -0.08(-0.81%)
Oct 18, 2024 10.75 10.91 9.680 9.820 2,775,740 -1.34(-12.01%)
Oct 17, 2024 11.35 11.48 10.86 11.16 1,399,429 -0.42(-3.63%)
Oct 16, 2024 11.49 11.70 10.99 11.58 1,406,834 -0.33(-2.77%)
Oct 15, 2024 12.40 12.58 11.91 11.91 704,086 -0.47(-3.80%)
Oct 14, 2024 12.61 12.85 12.25 12.38 418,353 -0.12(-0.96%)
Oct 11, 2024 12.43 12.52 12.07 12.50 821,445 -0.20(-1.57%)
Oct 10, 2024 13.69 13.93 12.62 12.70 1,099,746 -1.26(-9.03%)
Oct 09, 2024 14.12 14.57 13.92 13.96 1,001,213 +0.25(+1.82%)
Oct 08, 2024 13.88 14.38 13.69 13.71 707,551 +0.06(+0.44%)
Oct 07, 2024 13.32 13.87 13.32 13.65 626,870 +0.61(+4.68%)
Oct 04, 2024 13.08 13.28 12.38 13.04 832,146 -0.06(-0.46%)
Oct 03, 2024 12.84 13.33 12.82 13.10 823,947 +0.70(+5.65%)
Oct 02, 2024 12.25 12.68 11.97 12.40 1,418,616 +0.14(+1.14%)
Oct 01, 2024 12.40 12.76 11.97 12.26 1,233,030 -0.62(-4.81%)
Sep 30, 2024 12.62 13.32 12.52 12.88 1,392,190 +0.49(+3.95%)
Sep 27, 2024 11.48 12.43 11.34 12.39 1,536,757 +1.05(+9.26%)
Sep 26, 2024 11.33 11.67 11.02 11.34 1,165,194 -0.28(-2.41%)
Sep 25, 2024 11.52 11.73 11.28 11.62 1,164,263 +0.11(+0.96%)
Sep 24, 2024 12.24 12.54 11.34 11.51 2,042,501 -1.11(-8.80%)
Sep 23, 2024 12.35 12.63 11.77 12.62 1,746,736 +0.24(+1.94%)
Sep 20, 2024 12.53 12.83 12.21 12.38 1,778,020 -0.78(-5.93%)
Sep 19, 2024 12.78 13.61 12.62 13.16 1,690,348 -0.82(-5.87%)
Sep 18, 2024 13.16 13.98 11.89 13.98 2,728,491 +0.58(+4.33%)
Sep 17, 2024 13.25 13.54 12.83 13.40 759,200 +0.35(+2.68%)
Sep 16, 2024 12.94 13.29 12.72 13.05 753,877 +0.14(+1.08%)
Sep 13, 2024 13.25 13.25 12.74 12.91 1,415,419 -0.99(-7.12%)
Sep 12, 2024 15.54 15.59 13.59 13.90 1,593,267 -2.60(-15.76%)
Sep 11, 2024 17.11 17.78 16.46 16.50 529,893 -0.33(-1.96%)
Sep 10, 2024 17.40 18.00 16.80 16.83 456,326 -0.72(-4.10%)
Sep 09, 2024 17.85 17.93 17.39 17.55 312,807 -0.67(-3.68%)
Sep 06, 2024 16.80 18.38 16.72 18.22 987,774 +1.42(+8.45%)
Sep 05, 2024 16.50 16.92 16.13 16.80 871,205 -0.64(-3.67%)
Sep 04, 2024 17.50 17.71 16.79 17.44 629,220 +0.50(+2.95%)
Sep 03, 2024 15.80 17.38 15.80 16.94 1,064,830 +1.68(+11.01%)
Aug 30, 2024 14.92 15.56 14.79 15.26 514,110 +0.37(+2.48%)
Aug 29, 2024 15.30 15.30 14.58 14.89 491,580 -0.52(-3.37%)
Aug 28, 2024 15.06 15.81 15.03 15.41 456,430 +0.95(+6.57%)
Aug 27, 2024 14.70 15.00 14.40 14.46 630,921 +0.09(+0.63%)
Aug 26, 2024 14.02 14.54 13.88 14.37 522,111 +0.15(+1.05%)
Aug 23, 2024 14.31 14.83 13.97 14.22 729,992 -0.66(-4.44%)
Aug 22, 2024 14.40 15.13 14.40 14.88 1,186,118 +1.08(+7.83%)
Aug 21, 2024 14.16 14.54 13.67 13.80 621,681 -0.36(-2.54%)
Aug 20, 2024 13.96 14.47 13.60 14.16 1,121,162 -0.27(-1.87%)
Aug 19, 2024 15.64 15.67 14.38 14.43 874,619 -0.92(-5.99%)
Aug 16, 2024 16.15 16.45 15.31 15.35 1,023,836 -1.57(-9.28%)
Aug 15, 2024 17.11 17.82 16.65 16.92 760,347 -0.30(-1.74%)
Aug 14, 2024 17.27 17.94 17.12 17.22 615,707 +0.30(+1.77%)
Aug 13, 2024 17.73 17.81 16.73 16.92 479,086 -0.73(-4.14%)
Aug 12, 2024 18.89 19.08 17.29 17.65 493,056 -1.76(-9.07%)
Aug 09, 2024 19.34 20.45 19.30 19.41 516,354 -0.53(-2.66%)
Aug 08, 2024 20.58 21.43 19.57 19.94 723,898 -1.53(-7.13%)
Aug 07, 2024 19.03 21.65 18.84 21.47 750,874 +1.58(+7.94%)
Aug 06, 2024 20.61 21.15 19.16 19.89 813,806 -0.46(-2.26%)
Aug 05, 2024 21.76 22.61 20.01 20.35 1,258,564 +1.85(+10.00%)
Aug 02, 2024 16.69 19.07 16.30 18.50 1,024,143 +1.12(+6.44%)
Aug 01, 2024 16.37 17.99 16.08 17.38 724,699 +0.96(+5.85%)
Jul 31, 2024 16.91 17.16 16.25 16.42 551,006 -1.45(-8.11%)
Jul 30, 2024 17.91 18.63 17.69 17.87 580,508 -0.41(-2.24%)
Jul 29, 2024 18.18 19.21 18.15 18.28 504,113 -0.19(-1.03%)
Jul 26, 2024 18.28 18.77 18.01 18.47 658,904 -0.48(-2.53%)
Jul 25, 2024 18.78 19.33 18.46 18.95 833,366 +1.45(+8.29%)
Jul 24, 2024 16.51 17.50 15.75 17.50 810,114 +0.55(+3.24%)
Jul 23, 2024 17.06 17.41 16.93 16.95 459,721 -0.04(-0.24%)
Jul 22, 2024 17.21 17.65 16.84 16.99 670,171 -0.03(-0.18%)
Jul 19, 2024 17.77 17.83 16.62 17.02 816,347 +0.60(+3.65%)
Jul 18, 2024 15.47 16.69 15.36 16.42 1,065,375 +0.76(+4.85%)
Jul 17, 2024 14.78 15.69 14.49 15.66 695,486 +1.16(+8.00%)
Jul 16, 2024 15.86 16.16 14.50 14.50 1,264,108 -1.84(-11.26%)
Jul 15, 2024 15.91 16.66 15.51 16.34 1,048,062 +0.28(+1.74%)
Jul 12, 2024 16.66 16.66 15.86 16.06 872,386 -0.01(-0.06%)
Jul 11, 2024 16.39 17.56 15.98 16.07 1,034,971 -1.55(-8.80%)
Jul 10, 2024 18.45 18.45 17.43 17.62 1,055,872 -1.50(-7.85%)
Jul 09, 2024 19.09 19.56 18.68 19.12 602,754 -0.02(-0.10%)
Jul 08, 2024 19.37 20.02 19.05 19.14 604,169 +0.27(+1.43%)
Jul 05, 2024 19.70 19.70 18.45 18.87 944,162 -1.69(-8.22%)
Jul 03, 2024 22.11 22.14 20.07 20.56 789,671 -2.70(-11.61%)
Jul 02, 2024 23.62 24.03 22.58 23.26 265,555 -0.27(-1.15%)
Jul 01, 2024 23.16 23.66 22.38 23.53 293,648 +0.23(+0.99%)
Jun 28, 2024 22.37 23.78 22.09 23.30 450,285 +0.48(+2.10%)
Jun 27, 2024 22.75 22.88 22.34 22.82 321,843 -0.91(-3.83%)
Jun 26, 2024 24.62 24.82 23.54 23.73 532,161 +0.08(+0.34%)
Jun 25, 2024 23.15 23.66 23.14 23.65 317,835 +0.88(+3.86%)
Jun 24, 2024 22.62 23.02 22.04 22.77 509,648 -0.34(-1.47%)
Jun 21, 2024 22.23 23.50 22.22 23.11 646,334 +1.12(+5.09%)
Jun 20, 2024 23.11 23.48 21.56 21.99 753,931 -1.75(-7.37%)
Jun 18, 2024 25.05 25.30 23.52 23.74 594,618 -1.18(-4.74%)
Jun 17, 2024 24.82 25.78 24.66 24.92 632,490 +0.47(+1.92%)
Jun 14, 2024 24.28 25.48 24.21 24.45 664,015 -0.58(-2.32%)
Jun 13, 2024 23.96 25.44 23.17 25.03 966,007 +1.68(+7.19%)
Jun 12, 2024 22.22 23.70 21.63 23.35 1,072,741 -0.48(-2.01%)
Jun 11, 2024 23.77 24.66 23.77 23.83 856,686 +0.57(+2.45%)
Jun 10, 2024 23.89 24.54 23.15 23.26 702,072 -0.91(-3.76%)
Jun 07, 2024 22.20 24.34 22.18 24.17 1,295,452 +4.09(+20.37%)
Jun 06, 2024 22.10 22.23 19.97 20.08 935,574 -2.17(-9.75%)
Jun 05, 2024 23.01 23.76 22.12 22.25 882,769 -1.25(-5.32%)
Jun 04, 2024 22.07 23.92 22.07 23.50 914,138 +2.55(+12.17%)
Jun 03, 2024 21.09 21.74 20.90 20.95 1,147,704 -0.22(-1.04%)
May 31, 2024 20.34 21.92 20.19 21.17 724,567 +0.63(+3.07%)
May 30, 2024 21.47 21.59 20.41 20.54 477,767 -0.96(-4.47%)
May 29, 2024 20.93 21.66 20.50 21.50 459,440 +1.31(+6.49%)
May 28, 2024 20.20 20.85 19.87 20.19 643,855 -1.70(-7.77%)
May 24, 2024 21.91 21.96 21.27 21.89 515,758 -0.88(-3.86%)
May 23, 2024 21.42 22.91 21.10 22.77 652,820 +1.74(+8.27%)
May 22, 2024 19.84 21.68 19.76 21.03 703,225 +1.99(+10.45%)
May 21, 2024 19.08 19.45 18.76 19.04 410,039 +0.27(+1.44%)
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%)
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%)
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.