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
)
39.28
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 13, 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, 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%)
Apr 01, 2024
32.97
33.30
31.23
32.01
1,336,517
+0.91(+2.93%)
Mar 28, 2024
30.30
31.43
29.52
31.10
1,105,174
+1.98(+6.80%)
Mar 27, 2024
26.72
29.18
26.67
29.12
1,293,651
+2.97(+11.36%)
Mar 26, 2024
27.83
27.99
26.15
26.15
1,154,796
-0.21(-0.80%)
Mar 25, 2024
26.09
27.65
26.09
26.36
807,316
+0.75(+2.93%)
Mar 22, 2024
26.08
26.86
25.60
25.61
591,733
-1.37(-5.08%)
Mar 21, 2024
28.48
29.14
26.61
26.98
1,957,907
-0.56(-2.03%)
Mar 20, 2024
24.30
28.29
24.06
27.54
1,678,589
+3.01(+12.27%)
Mar 19, 2024
25.76
25.76
24.39
24.53
1,148,306
-1.80(-6.84%)
Mar 18, 2024
26.75
26.96
26.15
26.33
449,510
-0.44(-1.64%)
Mar 15, 2024
26.55
27.23
25.85
26.77
841,105
+0.09(+0.34%)
Mar 14, 2024
26.79
27.26
26.18
26.68
886,442
-1.13(-4.06%)
Mar 13, 2024
26.59
28.33
26.33
27.81
973,825
+1.78(+6.84%)
Mar 12, 2024
25.88
26.09
24.89
26.03
1,139,727
-1.37(-5.00%)
Mar 11, 2024
25.77
27.95
25.48
27.40
930,221
+1.29(+4.94%)
Mar 08, 2024
26.75
27.07
25.64
26.11
1,396,627
-0.09(-0.34%)
Mar 07, 2024
25.86
26.33
25.38
26.20
1,031,066
+1.28(+5.14%)
Mar 06, 2024
24.57
25.87
24.57
24.92
1,592,133
+1.19(+5.01%)
Mar 05, 2024
24.57
24.91
23.61
23.73
2,092,270
+0.31(+1.32%)
Mar 04, 2024
21.81
23.54
21.52
23.42
2,106,664
+2.80(+13.58%)
Mar 01, 2024
19.25
20.97
18.47
20.62
2,811,930
+1.93(+10.33%)
Feb 29, 2024
18.58
19.25
18.46
18.69
2,058,171
+1.20(+6.86%)
Feb 28, 2024
17.85
17.85
17.21
17.49
1,506,890
-0.58(-3.21%)
Feb 27, 2024
18.51
18.70
18.05
18.07
954,987
-0.45(-2.43%)
Feb 26, 2024
18.77
18.90
18.05
18.52
1,309,249
-0.95(-4.88%)
Feb 23, 2024
18.63
19.59
18.01
19.47
1,809,203
+1.04(+5.64%)
Feb 22, 2024
19.45
19.45
18.22
18.43
1,448,806
-1.32(-6.68%)
Feb 21, 2024
20.09
20.09
18.89
19.75
1,157,709
-0.62(-3.04%)
Feb 20, 2024
20.52
20.65
19.77
20.37
936,339
+0.38(+1.90%)
Feb 16, 2024
19.28
20.55
19.19
19.99
1,175,173
+0.19(+0.96%)
Feb 15, 2024
18.90
20.40
18.83
19.80
2,306,890
+1.50(+8.20%)
Feb 14, 2024
18.13
18.41
17.56
18.30
1,568,562
+0.38(+2.12%)
Feb 13, 2024
19.82
19.82
17.45
17.92
2,708,610
-3.55(-16.53%)
Feb 12, 2024
20.52
21.68
20.33
21.47
877,943
+0.86(+4.17%)
Feb 09, 2024
21.19
21.20
20.19
20.61
997,904
-0.84(-3.92%)
Feb 08, 2024
21.45
21.80
21.18
21.45
550,619
-0.50(-2.28%)
Feb 07, 2024
22.40
22.60
21.65
21.95
679,925
-0.56(-2.49%)
Feb 06, 2024
21.94
22.62
21.61
22.51
742,014
+0.86(+3.97%)
Feb 05, 2024
22.09
22.37
21.29
21.65
1,071,431
-1.68(-7.20%)
Feb 02, 2024
23.94
23.94
22.51
23.33
1,523,458
-2.69(-10.34%)
Feb 01, 2024
24.19
26.23
24.10
26.02
1,240,470
+2.77(+11.91%)
Jan 31, 2024
24.22
25.50
23.10
23.25
1,370,648
-0.70(-2.92%)
Jan 30, 2024
24.96
25.15
23.40
23.95
818,800
-0.61(-2.48%)
Jan 29, 2024
24.59
24.59
23.23
24.56
1,010,892
+0.68(+2.85%)
Jan 26, 2024
24.15
24.80
23.63
23.88
920,016
-0.40(-1.65%)
Jan 25, 2024
24.05
24.50
23.61
24.28
700,363
+1.37(+5.98%)
Jan 24, 2024
25.53
26.30
22.87
22.91
1,502,165
-1.40(-5.76%)
Jan 23, 2024
23.29
24.39
23.03
24.31
1,145,146
+1.47(+6.44%)
Jan 22, 2024
22.30
23.23
21.97
22.84
856,238
-0.37(-1.59%)
Jan 19, 2024
23.54
23.54
22.16
23.21
1,108,911
+0.27(+1.18%)
Jan 18, 2024
23.39
23.39
22.43
22.94
1,043,534
+0.18(+0.79%)
Jan 17, 2024
23.93
23.93
22.46
22.76
1,495,881
-2.34(-9.32%)
Jan 16, 2024
27.51
27.51
24.90
25.10
1,427,636
-3.91(-13.48%)
Jan 12, 2024
28.99
30.42
28.64
29.01
1,643,956
+2.29(+8.57%)
Jan 11, 2024
27.30
27.77
25.53
26.72
1,338,706
-0.68(-2.48%)
Jan 10, 2024
27.35
27.87
26.62
27.40
1,051,747
+0.00(+0.00%)
Jan 09, 2024
29.10
29.10
27.10
27.40
1,170,370
-1.45(-5.03%)
Jan 08, 2024
27.94
29.39
27.48
28.85
1,176,723
-0.31(-1.06%)
Jan 05, 2024
29.38
30.99
28.41
29.16
1,132,098
-0.17(-0.58%)
Jan 04, 2024
29.51
29.85
28.29
29.33
1,148,251
+0.05(+0.17%)
Jan 03, 2024
29.70
30.26
28.57
29.28
1,150,342
-2.74(-8.56%)
Jan 02, 2024
33.55
34.19
31.59
32.02
1,012,844
-1.37(-4.10%)
Dec 29, 2023
33.72
33.99
32.45
33.39
608,764
-0.81(-2.37%)
Dec 28, 2023
36.30
36.91
34.05
34.20
877,954
-2.89(-7.79%)
Dec 27, 2023
36.66
38.00
36.38
37.09
700,387
+1.09(+3.03%)
Dec 26, 2023
36.32
36.75
35.28
36.00
469,234
+0.30(+0.84%)
Dec 22, 2023
37.20
38.35
35.61
35.70
1,174,859
+0.73(+2.09%)
Dec 21, 2023
34.69
35.60
34.39
34.97
788,154
+1.85(+5.59%)
Dec 20, 2023
36.00
36.17
33.00
33.12
859,791
-2.80(-7.80%)
Dec 19, 2023
33.51
36.61
33.25
35.92
934,267
+2.99(+9.08%)
Dec 18, 2023
32.97
33.35
32.02
32.93
641,754
+0.54(+1.67%)
Dec 15, 2023
32.63
33.65
32.10
32.39
766,688
-1.11(-3.31%)
Dec 14, 2023
33.30
35.39
32.55
33.50
1,457,885
+1.78(+5.61%)
Dec 13, 2023
26.59
31.87
26.08
31.72
1,341,044
+5.12(+19.25%)
Dec 12, 2023
29.00
29.00
26.21
26.60
1,197,800
-2.16(-7.51%)
Dec 11, 2023
28.18
28.88
27.36
28.76
987,262
-0.46(-1.57%)
Dec 08, 2023
29.14
30.60
28.29
29.22
1,421,470
-2.01(-6.44%)
Dec 07, 2023
32.24
32.24
30.21
31.23
1,166,833
-0.46(-1.45%)
Dec 06, 2023
33.07
33.37
31.54
31.69
946,912
-0.16(-0.50%)
Dec 05, 2023
32.58
33.24
30.88
31.85
1,105,297
-1.64(-4.90%)
Dec 04, 2023
34.16
34.77
32.77
33.49
1,875,708
-3.16(-8.62%)
Dec 01, 2023
34.50
36.78
34.10
36.65
1,675,827
+1.96(+5.65%)
Nov 30, 2023
33.81
34.86
33.16
34.69
956,171
+0.34(+0.99%)
Nov 29, 2023
34.27
34.93
33.51
34.35
1,187,667
+0.10(+0.29%)
Nov 28, 2023
31.19
34.39
30.89
34.25
1,637,325
+4.09(+13.56%)
Nov 27, 2023
29.99
30.59
29.12
30.16
922,789
+1.32(+4.58%)
Nov 24, 2023
28.34
29.29
28.18
28.84
519,422
+0.58(+2.05%)
Nov 22, 2023
28.69
28.82
27.65
28.26
919,389
+0.01(+0.04%)
Nov 21, 2023
27.60
29.39
27.60
28.25
1,304,365
+1.89(+7.17%)
Nov 20, 2023
25.34
26.48
24.88
26.36
829,353
+0.01(+0.04%)
Nov 17, 2023
26.96
27.43
26.07
26.35
725,895
-0.46(-1.72%)
Nov 16, 2023
25.90
27.96
25.51
26.81
1,803,528
+1.29(+5.05%)
Nov 15, 2023
26.05
26.40
25.00
25.52
723,453
-0.49(-1.88%)
Nov 14, 2023
24.52
26.48
24.34
26.01
1,100,375
+3.33(+14.68%)
Nov 13, 2023
23.00
23.60
22.62
22.68
633,041
-0.63(-2.70%)
Nov 10, 2023
23.74
23.77
22.66
23.31
908,385
-0.95(-3.92%)
Nov 09, 2023
24.76
26.08
23.80
24.26
759,831
-0.27(-1.10%)
Nov 08, 2023
26.28
26.56
24.05
24.53
1,012,065
-2.26(-8.44%)
Nov 07, 2023
27.58
27.62
25.52
26.79
1,060,742
-1.82(-6.38%)
Nov 06, 2023
29.50
29.85
28.57
28.61
790,559
-1.06(-3.56%)
Nov 03, 2023
26.75
30.50
26.75
29.67
1,333,966
+3.64(+13.98%)
Nov 02, 2023
26.50
26.51
25.06
26.03
964,342
+0.30(+1.17%)
Nov 01, 2023
25.65
26.36
24.31
25.73
954,054
+0.30(+1.18%)
Oct 31, 2023
27.32
27.87
24.84
25.43
1,057,474
-2.13(-7.73%)
Oct 30, 2023
29.07
29.30
27.32
27.56
740,088
-1.11(-3.87%)
Oct 27, 2023
27.30
28.76
26.14
28.67
1,067,643
+1.96(+7.34%)
Oct 26, 2023
27.00
27.72
25.45
26.71
679,118
-0.83(-3.01%)
Oct 25, 2023
28.53
29.80
27.51
27.54
574,098
-1.51(-5.20%)
Oct 24, 2023
27.92
29.44
27.91
29.05
333,544
+0.17(+0.59%)
Oct 23, 2023
29.22
29.89
27.28
28.88
971,004
-0.89(-2.99%)
Oct 20, 2023
30.19
31.90
29.71
29.77
1,433,099
-0.22(-0.73%)
Oct 19, 2023
29.63
30.12
28.33
29.99
1,057,720
+0.35(+1.18%)
Oct 18, 2023
31.25
31.62
29.12
29.64
2,727,020
-0.32(-1.07%)
Oct 17, 2023
28.31
30.05
27.80
29.96
1,268,670
+1.56(+5.49%)
Oct 16, 2023
27.57
28.93
27.31
28.40
1,120,653
+0.18(+0.64%)
Oct 13, 2023
27.37
28.72
26.90
28.22
2,730,718
+3.33(+13.38%)
Oct 12, 2023
26.45
26.98
24.41
24.89
2,512,001
-1.83(-6.85%)
Oct 11, 2023
26.51
26.90
25.79
26.72
2,158,831
+1.32(+5.20%)
Oct 10, 2023
25.06
25.63
24.56
25.40
794,523
+0.68(+2.75%)
Oct 09, 2023
24.30
24.95
24.05
24.72
1,338,645
+1.61(+6.97%)
Oct 06, 2023
21.80
23.65
21.52
23.11
1,413,468
+1.40(+6.45%)
Oct 05, 2023
20.82
21.73
20.68
21.71
636,482
+0.91(+4.38%)
Oct 04, 2023
21.60
21.68
20.15
20.80
959,205
-0.55(-2.58%)
Oct 03, 2023
20.87
21.82
20.31
21.35
1,135,572
+0.13(+0.61%)
Oct 02, 2023
22.80
22.80
20.85
21.22
1,667,081
-2.43(-10.27%)
Sep 29, 2023
25.08
25.54
22.94
23.65
1,346,561
-0.27(-1.13%)
Sep 28, 2023
23.50
24.04
22.84
23.92
838,973
+0.31(+1.31%)
Sep 27, 2023
25.33
25.33
22.86
23.61
1,393,640
-2.12(-8.24%)
Sep 26, 2023
27.45
27.52
25.68
25.73
924,363
-2.32(-8.27%)
Sep 25, 2023
28.88
28.13
27.62
28.05
453,389
-1.23(-4.20%)
Sep 22, 2023
30.33
30.95
29.13
29.28
494,410
-0.16(-0.54%)
Sep 21, 2023
29.90
30.57
29.01
29.44
807,583
-2.56(-8.00%)
Sep 20, 2023
31.40
33.45
31.40
32.00
604,496
+0.81(+2.60%)
Sep 19, 2023
32.80
32.86
30.89
31.19
271,950
-1.33(-4.09%)
Sep 18, 2023
32.56
32.88
31.23
32.52
292,907
-0.06(-0.18%)
Sep 15, 2023
31.70
33.12
31.66
32.58
507,098
+2.08(+6.82%)
Sep 14, 2023
29.34
31.29
29.34
30.50
388,070
+1.20(+4.10%)
Sep 13, 2023
29.48
30.14
28.92
29.30
354,207
-0.26(-0.88%)
Sep 12, 2023
28.37
30.40
28.28
29.56
257,931
+0.06(+0.20%)
Sep 11, 2023
29.46
30.18
29.02
29.50
361,454
+1.07(+3.76%)
Sep 08, 2023
28.51
29.83
28.23
28.43
589,315
+0.12(+0.42%)
Sep 07, 2023
28.79
28.79
27.90
28.31
377,619
-0.51(-1.77%)
Sep 06, 2023
28.63
29.80
28.28
28.82
431,201
-0.21(-0.72%)
Sep 05, 2023
30.25
30.87
28.66
29.03
411,516
-2.20(-7.04%)
Sep 01, 2023
33.27
33.94
31.14
31.23
650,187
-0.78(-2.44%)
Aug 31, 2023
32.85
33.27
31.18
32.01
539,141
-0.93(-2.82%)
Aug 30, 2023
33.80
34.60
32.48
32.94
685,812
+0.01(+0.03%)
Aug 29, 2023
30.83
32.95
30.58
32.93
561,648
+1.68(+5.38%)
Aug 28, 2023
29.47
31.64
29.31
31.25
534,403
+2.00(+6.84%)
Aug 25, 2023
29.99
30.79
28.03
29.25
684,784
-0.99(-3.27%)
Aug 24, 2023
30.22
31.24
28.89
30.24
576,461
-0.28(-0.92%)
Aug 23, 2023
28.76
31.17
28.76
30.52
972,542
+2.55(+9.12%)
Aug 22, 2023
27.80
28.00
26.72
27.97
491,899
+0.71(+2.60%)
Aug 21, 2023
26.87
27.41
25.98
27.26
565,992
+0.70(+2.64%)
Aug 18, 2023
26.98
26.98
26.06
26.56
625,795
-0.35(-1.30%)
Aug 17, 2023
27.81
28.09
26.47
26.91
816,264
-0.89(-3.20%)
Aug 16, 2023
28.77
28.89
27.60
27.80
457,671
-0.96(-3.34%)
Aug 15, 2023
30.82
30.90
28.54
28.76
738,412
-2.39(-7.67%)
Aug 14, 2023
31.75
31.94
30.36
31.15
450,219
-1.58(-4.83%)
Aug 11, 2023
31.57
32.92
31.12
32.73
328,548
+0.87(+2.73%)
Aug 10, 2023
32.63
33.22
31.16
31.86
531,690
+0.08(+0.25%)
Aug 09, 2023
31.87
32.50
31.03
31.78
360,127
-0.10(-0.31%)
Aug 08, 2023
31.41
32.19
30.40
31.88
521,004
-0.79(-2.42%)
Aug 07, 2023
33.51
33.51
31.58
32.67
419,165
-0.75(-2.24%)
Aug 04, 2023
33.50
34.35
32.86
33.42
731,704
+1.03(+3.18%)
Aug 03, 2023
32.79
33.39
31.74
32.39
507,731
-0.18(-0.55%)
Aug 02, 2023
35.46
35.51
32.05
32.57
748,504
-3.36(-9.35%)
Aug 01, 2023
37.45
38.00
35.66
35.93
777,978
-4.33(-10.76%)
Jul 31, 2023
38.50
41.56
38.42
40.26
402,347
+2.71(+7.22%)
Jul 28, 2023
37.55
38.13
36.70
37.55
472,167
+1.19(+3.27%)
Jul 27, 2023
40.33
40.40
36.35
36.36
794,357
-5.43(-12.99%)
Jul 26, 2023
42.43
42.43
40.56
41.79
463,616
-0.38(-0.90%)
Jul 25, 2023
40.61
42.66
40.51
42.17
249,379
+1.58(+3.89%)
Jul 24, 2023
41.37
41.69
39.39
40.59
279,453
-0.79(-1.91%)
Jul 21, 2023
40.37
41.72
40.13
41.38
389,779
+0.22(+0.53%)
Jul 20, 2023
44.33
44.62
41.13
41.16
600,687
-4.12(-9.10%)
Jul 19, 2023
45.80
46.13
44.66
45.28
310,998
-1.08(-2.33%)
Jul 18, 2023
45.43
47.54
44.15
46.36
374,097
+2.61(+5.97%)
Jul 17, 2023
42.18
44.10
41.43
43.75
206,451
+0.15(+0.34%)
Jul 14, 2023
44.36
45.25
43.14
43.60
433,621
-0.96(-2.15%)
Jul 13, 2023
44.26
44.83
43.60
44.56
394,786
+1.39(+3.22%)
Jul 12, 2023
39.37
43.64
39.37
43.17
668,528
+6.06(+16.33%)
Jul 11, 2023
37.36
38.27
36.60
37.11
400,981
+0.50(+1.37%)
Jul 10, 2023
33.80
36.98
33.66
36.61
448,764
+2.26(+6.58%)
Jul 07, 2023
33.99
35.54
33.56
34.35
543,728
+1.28(+3.87%)
Jul 06, 2023
35.11
35.11
32.53
33.07
544,063
-2.79(-7.78%)
Jul 05, 2023
39.44
39.44
35.72
35.86
337,963
-3.26(-8.33%)
Jul 03, 2023
37.39
39.40
37.08
39.12
243,565
+2.21(+5.99%)
Jun 30, 2023
35.41
36.94
34.70
36.91
355,867
+1.74(+4.95%)
Jun 29, 2023
32.56
35.20
32.32
35.17
351,916
+1.38(+4.08%)
Jun 28, 2023
34.67
34.99
33.56
33.79
369,860
-1.49(-4.22%)
Jun 27, 2023
36.98
37.29
34.30
35.28
425,250
-1.67(-4.52%)
Jun 26, 2023
36.76
37.80
35.45
36.95
377,819
+0.99(+2.75%)
Jun 23, 2023
37.14
37.95
35.61
35.96
394,629
-0.26(-0.72%)
Jun 22, 2023
35.50
36.44
35.05
36.22
335,855
-1.01(-2.71%)
Jun 21, 2023
36.91
37.84
35.46
37.23
403,792
-0.59(-1.56%)
Jun 20, 2023
40.36
40.36
37.33
37.82
507,869
-4.76(-11.18%)
Jun 16, 2023
41.99
43.97
40.53
42.58
415,658
+1.62(+3.96%)
Jun 15, 2023
39.62
41.16
39.21
40.96
371,433
-23.10(-36.06%)
May 08, 2023
64.80
66.10
62.93
64.06
189,812
-0.19(-0.30%)
May 05, 2023
59.92
65.32
59.21
64.25
391,016
-1.57(-2.39%)
May 04, 2023
62.75
68.60
62.69
65.82
414,755
+4.57(+7.47%)
May 03, 2023
60.19
63.00
59.62
61.25
265,556
+0.48(+0.79%)
May 02, 2023
54.72
60.97
54.00
60.77
341,422
+6.49(+11.96%)
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
.