Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors Gold Miners 3X ETN
(NY:
GDXU
)
33.33
-8.52 (-20.36%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
181.90
183.40
175.40
175.90
11,780
-7.30(-3.98%)
Apr 29, 2021
187.00
188.40
176.50
183.20
27,345
-13.50(-6.86%)
Apr 28, 2021
184.50
198.10
181.50
196.70
15,785
+4.50(+2.34%)
Apr 27, 2021
202.50
204.30
190.50
192.20
11,332
-11.20(-5.51%)
Apr 26, 2021
204.30
205.42
199.60
203.40
9,583
-2.10(-1.02%)
Apr 23, 2021
212.10
213.60
202.50
205.50
17,090
-2.90(-1.39%)
Apr 22, 2021
213.60
215.20
202.95
208.40
26,842
-10.10(-4.62%)
Apr 21, 2021
208.60
218.50
205.80
218.50
23,642
+11.50(+5.56%)
Apr 20, 2021
197.50
207.80
197.50
207.00
18,628
+6.40(+3.19%)
Apr 19, 2021
202.10
206.29
197.10
200.60
20,210
-6.40(-3.09%)
Apr 16, 2021
206.00
207.50
201.00
207.00
19,590
+7.00(+3.50%)
Apr 15, 2021
186.10
204.20
186.10
200.00
43,234
+17.80(+9.77%)
Apr 14, 2021
183.20
185.60
177.50
182.20
11,090
-2.30(-1.25%)
Apr 13, 2021
180.30
187.50
180.20
184.50
11,226
+9.10(+5.19%)
Apr 12, 2021
182.90
182.90
172.00
175.40
17,676
-11.90(-6.35%)
Apr 09, 2021
183.50
188.70
175.60
187.30
12,660
-0.70(-0.37%)
Apr 08, 2021
183.20
189.60
182.80
188.00
22,683
+13.20(+7.55%)
Apr 07, 2021
177.10
180.00
172.65
174.80
14,582
-6.20(-3.43%)
Apr 06, 2021
175.30
184.50
175.10
181.00
20,196
+9.40(+5.48%)
Apr 05, 2021
167.20
175.40
164.20
171.60
15,083
+2.10(+1.24%)
Apr 01, 2021
159.90
169.50
159.02
169.50
14,690
+14.70(+9.50%)
Mar 31, 2021
146.50
157.20
144.00
154.80
11,152
+9.80(+6.76%)
Mar 30, 2021
146.70
149.60
140.80
145.00
23,744
-15.20(-9.49%)
Mar 29, 2021
157.60
160.30
148.80
160.20
9,268
+0.00(+0.00%)
Mar 26, 2021
152.90
161.10
151.50
160.20
9,540
+6.50(+4.23%)
Mar 25, 2021
153.70
156.50
148.10
153.70
16,452
+0.10(+0.07%)
Mar 24, 2021
159.70
161.00
153.10
153.60
19,292
-5.00(-3.15%)
Mar 23, 2021
173.00
173.00
157.30
158.60
16,967
-16.50(-9.42%)
Mar 22, 2021
175.00
181.80
174.47
175.10
4,747
-7.40(-4.05%)
Mar 19, 2021
177.60
182.50
174.30
182.50
10,420
+1.20(+0.66%)
Mar 18, 2021
174.40
185.10
173.90
181.30
23,171
-6.20(-3.31%)
Mar 17, 2021
174.40
190.50
166.70
187.50
17,992
+12.70(+7.27%)
Mar 16, 2021
176.30
178.29
172.20
174.80
8,535
-3.50(-1.96%)
Mar 15, 2021
171.20
178.50
170.20
178.30
19,566
+8.30(+4.88%)
Mar 12, 2021
155.10
170.00
153.70
170.00
17,370
+1.00(+0.59%)
Mar 11, 2021
163.10
169.30
161.40
169.00
21,957
+6.00(+3.68%)
Mar 10, 2021
157.90
163.00
155.50
163.00
8,578
+2.20(+1.37%)
Mar 09, 2021
158.50
166.10
155.60
160.80
20,819
+15.50(+10.67%)
Mar 08, 2021
148.20
151.10
142.90
145.30
9,793
-8.00(-5.22%)
Mar 05, 2021
146.60
153.30
138.70
153.30
33,470
+5.40(+3.65%)
Mar 04, 2021
146.70
156.90
138.20
147.90
17,576
+0.60(+0.41%)
Mar 03, 2021
147.70
149.31
140.33
147.30
20,579
-10.10(-6.42%)
Mar 02, 2021
143.00
159.57
143.00
157.40
24,580
+11.60(+7.96%)
Mar 01, 2021
152.90
155.00
140.10
145.80
16,413
-0.70(-0.48%)
Feb 26, 2021
163.60
163.60
142.20
146.50
40,360
-19.80(-11.91%)
Feb 25, 2021
179.50
187.90
163.20
166.30
24,122
-24.10(-12.66%)
Feb 24, 2021
176.00
192.90
171.58
190.40
16,241
-0.20(-0.10%)
Feb 23, 2021
189.70
190.60
172.10
190.60
9,960
-7.90(-3.98%)
Feb 22, 2021
179.90
199.70
178.60
198.50
29,030
+25.00(+14.41%)
Feb 19, 2021
177.60
179.50
169.80
173.50
26,110
+0.90(+0.52%)
Feb 18, 2021
179.00
182.70
168.80
172.60
16,370
-13.30(-7.15%)
Feb 17, 2021
185.40
185.90
176.50
185.90
23,633
-10.20(-5.20%)
Feb 16, 2021
196.90
207.30
194.30
196.10
11,882
-11.10(-5.36%)
Feb 12, 2021
201.30
213.50
196.30
207.20
5,660
+0.10(+0.05%)
Feb 11, 2021
217.00
222.10
204.30
207.10
8,779
-12.10(-5.52%)
Feb 10, 2021
222.50
222.50
210.80
219.20
12,125
-0.80(-0.36%)
Feb 09, 2021
219.90
220.85
209.70
220.00
8,015
+2.00(+0.92%)
Feb 08, 2021
217.70
221.30
211.20
218.00
13,035
+8.50(+4.06%)
Feb 05, 2021
198.10
209.50
194.60
209.50
18,310
+14.50(+7.44%)
Feb 04, 2021
190.20
195.10
185.50
195.00
22,398
-16.50(-7.80%)
Feb 03, 2021
212.50
212.50
204.00
211.50
8,038
-1.00(-0.47%)
Feb 02, 2021
211.10
214.30
205.30
212.50
12,583
-19.40(-8.37%)
Feb 01, 2021
234.00
244.00
220.70
231.90
17,562
+23.10(+11.06%)
Jan 29, 2021
225.00
228.87
203.90
208.80
17,630
-5.40(-2.52%)
Jan 28, 2021
213.60
221.80
198.45
214.20
14,976
+22.20(+11.56%)
Jan 27, 2021
207.60
208.60
190.00
192.00
14,546
-25.00(-11.52%)
Jan 26, 2021
216.90
224.10
216.30
217.00
6,530
-1.40(-0.64%)
Jan 25, 2021
240.90
240.90
211.00
218.40
8,156
-7.90(-3.49%)
Jan 22, 2021
210.00
226.30
206.12
226.30
11,840
-6.10(-2.62%)
Jan 21, 2021
239.00
239.00
224.00
232.40
6,072
-6.60(-2.76%)
Jan 20, 2021
228.00
241.80
225.15
239.00
14,216
+21.90(+10.09%)
Jan 19, 2021
216.50
221.00
208.90
217.10
9,130
+8.30(+3.98%)
Jan 15, 2021
228.60
228.60
208.00
208.80
26,600
-27.50(-11.64%)
Jan 14, 2021
240.50
243.30
231.50
236.30
16,873
-3.20(-1.34%)
Jan 13, 2021
241.30
247.01
232.70
239.50
13,383
-9.30(-3.74%)
Jan 12, 2021
240.00
248.80
227.10
248.80
20,595
+9.30(+3.88%)
Jan 11, 2021
235.00
248.90
235.00
239.50
8,743
-14.70(-5.78%)
Jan 08, 2021
274.40
280.00
237.20
254.20
36,660
-46.70(-15.52%)
Jan 07, 2021
299.20
305.20
288.80
300.90
12,477
-5.00(-1.63%)
Jan 06, 2021
297.70
306.40
281.45
305.90
19,406
-5.90(-1.89%)
Jan 05, 2021
322.30
322.30
297.50
311.80
18,079
+4.20(+1.37%)
Jan 04, 2021
281.60
312.60
281.60
307.60
21,895
+54.20(+21.39%)
Dec 31, 2020
253.40
253.40
253.40
9,701
-11.60(-4.38%)
Dec 30, 2020
247.99
265.20
247.99
265.00
9,701
+19.30(+7.85%)
Dec 29, 2020
246.00
259.70
243.50
245.70
12,558
-0.80(-0.32%)
Dec 28, 2020
268.70
271.88
246.50
246.50
9,609
-5.40(-2.14%)
Dec 24, 2020
246.55
256.60
244.50
251.90
3,800
+1.90(+0.76%)
Dec 23, 2020
243.50
252.70
243.50
250.00
11,273
+14.01(+5.94%)
Dec 22, 2020
260.10
260.10
232.00
235.99
12,827
-26.81(-10.20%)
Dec 21, 2020
269.20
285.00
258.60
262.80
9,416
+2.20(+0.84%)
Dec 18, 2020
280.00
280.00
260.60
260.60
5,290
-16.80(-6.06%)
Dec 17, 2020
265.00
283.30
265.00
277.40
18,714
+28.50(+11.45%)
Dec 16, 2020
247.50
249.30
231.00
248.90
9,852
+13.10(+5.56%)
Dec 15, 2020
232.00
237.40
224.50
235.80
7,988
+21.70(+10.14%)
Dec 14, 2020
227.00
237.30
212.80
214.10
4,682
-14.61(-6.39%)
Dec 11, 2020
232.50
238.90
227.20
228.71
4,830
-5.29(-2.26%)
Dec 10, 2020
242.00
247.40
230.50
234.00
5,693
-1.22(-0.52%)
Dec 09, 2020
249.80
256.70
228.50
235.22
8,491
-21.28(-8.30%)
Dec 08, 2020
276.90
276.90
255.00
256.50
3,119
-5.30(-2.02%)
Dec 07, 2020
243.10
268.20
243.10
261.80
12,477
+25.72(+10.90%)
Dec 04, 2020
242.35
245.22
233.00
236.08
980
-6.04(-2.50%)
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
.