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:
GDXD
)
23.83
+0.57 (+2.45%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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 (%)
May 31, 2022
12.25
13.33
11.86
13.16
184,095
+0.81(+6.56%)
May 27, 2022
12.29
12.64
12.08
12.35
48,487
-0.10(-0.80%)
May 26, 2022
12.39
12.73
11.86
12.45
145,437
+0.14(+1.14%)
May 25, 2022
12.42
12.83
12.25
12.31
51,289
+0.23(+1.90%)
May 24, 2022
12.52
12.89
11.87
12.08
51,479
-0.60(-4.73%)
May 23, 2022
12.16
13.07
12.02
12.68
71,416
-0.29(-2.27%)
May 20, 2022
12.60
13.50
12.60
12.97
44,873
+0.05(+0.42%)
May 19, 2022
14.16
14.19
12.51
12.92
407,931
-2.59(-16.70%)
May 18, 2022
14.70
15.51
14.38
15.51
31,935
+1.05(+7.26%)
May 17, 2022
13.94
14.73
13.91
14.46
165,854
-0.21(-1.43%)
May 16, 2022
15.03
15.14
14.49
14.67
75,931
-0.42(-2.78%)
May 13, 2022
16.59
16.59
14.70
15.09
163,892
-1.21(-7.42%)
May 12, 2022
15.15
17.04
15.13
16.30
346,765
+2.01(+14.07%)
May 11, 2022
13.50
14.34
12.74
14.29
82,962
-0.01(-0.07%)
May 10, 2022
12.94
14.73
12.63
14.30
162,957
+0.71(+5.22%)
May 09, 2022
12.38
13.61
12.25
13.59
168,037
+2.15(+18.79%)
May 06, 2022
11.17
11.67
10.99
11.44
67,594
+0.40(+3.62%)
May 05, 2022
9.700
11.47
9.700
11.04
87,000
+0.99(+9.85%)
May 04, 2022
10.73
11.09
9.930
10.05
66,290
-0.57(-5.37%)
May 03, 2022
11.24
11.24
10.34
10.62
94,629
-0.61(-5.43%)
May 02, 2022
11.65
11.96
11.18
11.23
99,931
+0.45(+4.17%)
Apr 29, 2022
10.00
10.78
9.830
10.78
47,529
+0.38(+3.65%)
Apr 28, 2022
11.04
11.22
10.30
10.40
88,114
-0.74(-6.64%)
Apr 27, 2022
10.84
11.19
10.57
11.14
96,407
+0.18(+1.64%)
Apr 26, 2022
10.01
10.96
9.950
10.96
108,971
+0.67(+6.51%)
Apr 25, 2022
10.35
10.86
9.930
10.29
180,771
+0.99(+10.65%)
Apr 22, 2022
9.180
9.410
8.675
9.300
170,042
+0.83(+9.80%)
Apr 21, 2022
7.640
8.652
7.640
8.470
175,378
+1.11(+15.08%)
Apr 20, 2022
7.510
7.841
7.300
7.360
43,947
-0.22(-2.90%)
Apr 19, 2022
7.390
7.750
7.190
7.580
171,568
+0.55(+7.90%)
Apr 18, 2022
6.780
7.025
6.630
7.025
54,637
+0.03(+0.36%)
Apr 14, 2022
7.340
7.355
6.970
7.000
107,432
-0.10(-1.41%)
Apr 13, 2022
7.440
7.500
7.030
7.100
223,502
-0.58(-7.55%)
Apr 12, 2022
7.790
7.865
7.250
7.680
111,092
-0.24(-3.03%)
Apr 11, 2022
7.640
8.178
7.421
7.920
116,295
+0.08(+1.02%)
Apr 08, 2022
8.370
8.370
7.730
7.840
156,348
-0.63(-7.44%)
Apr 07, 2022
8.790
8.820
8.290
8.470
72,669
-0.39(-4.40%)
Apr 06, 2022
8.610
9.120
8.540
8.860
95,430
+0.07(+0.80%)
Apr 05, 2022
8.130
8.850
7.735
8.790
208,039
+0.64(+7.85%)
Apr 04, 2022
8.000
8.440
7.808
8.150
84,173
+0.05(+0.62%)
Apr 01, 2022
9.010
9.010
8.000
8.100
114,278
-0.68(-7.74%)
Mar 31, 2022
8.400
8.790
8.320
8.780
42,918
+0.15(+1.74%)
Mar 30, 2022
8.800
8.870
8.420
8.630
54,150
-0.27(-3.03%)
Mar 29, 2022
9.700
10.00
8.850
8.900
75,441
-0.33(-3.58%)
Mar 28, 2022
8.950
9.320
8.926
9.230
91,798
+0.76(+8.97%)
Mar 25, 2022
8.870
8.870
8.470
8.470
180,348
-0.12(-1.40%)
Mar 24, 2022
8.270
8.655
8.080
8.590
169,544
+0.05(+0.59%)
Mar 23, 2022
9.010
9.100
8.485
8.540
113,807
-0.67(-7.27%)
Mar 22, 2022
8.950
9.530
8.890
9.210
143,271
+0.30(+3.37%)
Mar 21, 2022
9.470
9.470
8.600
8.910
165,713
-0.64(-6.70%)
Mar 18, 2022
9.470
9.710
9.130
9.550
78,405
+0.30(+3.24%)
Mar 17, 2022
9.440
9.500
8.710
9.250
160,134
-0.62(-6.28%)
Mar 16, 2022
10.13
10.71
9.840
9.870
116,028
-0.11(-1.10%)
Mar 15, 2022
10.97
11.00
9.750
9.980
126,910
-0.18(-1.77%)
Mar 14, 2022
9.630
10.43
9.550
10.16
140,975
+1.14(+12.64%)
Mar 11, 2022
9.390
9.400
8.830
9.020
134,301
+0.38(+4.40%)
Mar 10, 2022
8.930
8.640
104,003
-0.52(-5.68%)
Mar 09, 2022
10.04
10.10
9.050
9.160
161,807
+0.29(+3.27%)
Mar 08, 2022
8.830
9.300
7.705
8.870
257,101
-0.28(-3.06%)
Mar 07, 2022
9.450
9.890
8.960
9.150
104,437
-0.77(-7.76%)
Mar 04, 2022
11.00
11.00
9.750
9.920
97,595
-1.10(-9.98%)
Mar 03, 2022
11.29
11.50
10.95
11.02
77,512
-0.27(-2.39%)
Mar 02, 2022
11.51
11.86
11.16
11.29
118,011
+0.07(+0.62%)
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
.