MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 21.09 | 21.74 | 20.90 | 21.39 | 21.39 | 984,369 |
| 31 May 2024 | 20.34 | 21.92 | 20.19 | 21.17 | 21.17 | 723,700 |
| 30 May 2024 | 21.47 | 21.59 | 20.41 | 20.54 | 20.54 | 478,400 |
| 29 May 2024 | 20.93 | 21.66 | 20.50 | 21.50 | 21.50 | 459,500 |
| 28 May 2024 | 20.20 | 20.85 | 19.87 | 20.19 | 20.19 | 643,900 |
| 24 May 2024 | 21.91 | 21.96 | 21.27 | 21.89 | 21.89 | 514,000 |
| 23 May 2024 | 21.42 | 22.91 | 21.10 | 22.77 | 22.77 | 652,900 |
| 22 May 2024 | 19.84 | 21.68 | 19.76 | 21.03 | 21.03 | 703,300 |
| 21 May 2024 | 19.08 | 19.45 | 18.76 | 19.04 | 19.04 | 410,100 |
| 20 May 2024 | 19.18 | 19.89 | 18.38 | 18.77 | 18.77 | 736,000 |
| 17 May 2024 | 20.75 | 21.01 | 19.27 | 19.45 | 19.45 | 820,900 |
| 16 May 2024 | 21.71 | 22.40 | 21.35 | 21.67 | 21.67 | 492,600 |
| 15 May 2024 | 21.61 | 23.01 | 21.01 | 21.39 | 21.39 | 842,200 |
| 14 May 2024 | 22.92 | 23.16 | 22.30 | 22.33 | 22.33 | 382,200 |
| 13 May 2024 | 23.06 | 23.83 | 22.36 | 23.39 | 23.39 | 490,900 |
| 10 May 2024 | 21.76 | 22.70 | 21.50 | 22.65 | 22.65 | 643,400 |
| 09 May 2024 | 24.66 | 24.66 | 22.31 | 22.46 | 22.46 | 829,600 |
| 08 May 2024 | 26.00 | 26.11 | 24.50 | 25.25 | 25.25 | 529,200 |
| 07 May 2024 | 25.28 | 25.70 | 24.90 | 25.01 | 25.01 | 324,100 |
| 06 May 2024 | 25.35 | 25.39 | 24.53 | 25.15 | 25.15 | 685,600 |
| 03 May 2024 | 26.28 | 27.75 | 25.98 | 26.99 | 26.99 | 593,400 |
| 02 May 2024 | 27.81 | 28.25 | 26.12 | 26.85 | 26.85 | 559,400 |
| 01 May 2024 | 27.09 | 27.83 | 25.00 | 27.00 | 27.00 | 708,400 |
| 30 Apr 2024 | 26.39 | 27.82 | 25.84 | 27.50 | 27.50 | 588,600 |
| 29 Apr 2024 | 24.52 | 25.71 | 23.86 | 24.18 | 24.18 | 328,600 |
| 29 Apr 2024 | 1:10 Stock split | |||||
| 26 Apr 2024 | 24.40 | 25.50 | 24.15 | 24.70 | 24.70 | 441,530 |
| 25 Apr 2024 | 27.80 | 28.60 | 24.90 | 25.20 | 25.20 | 752,520 |
| 24 Apr 2024 | 28.40 | 28.80 | 27.70 | 27.90 | 27.90 | 511,140 |
| 23 Apr 2024 | 30.00 | 30.50 | 27.80 | 28.20 | 28.20 | 605,880 |
| 22 Apr 2024 | 29.20 | 29.85 | 28.10 | 29.00 | 29.00 | 909,890 |
| 19 Apr 2024 | 26.90 | 26.90 | 25.44 | 26.10 | 26.10 | 507,180 |
| 18 Apr 2024 | 25.90 | 27.60 | 25.90 | 27.00 | 27.00 | 479,270 |
| 17 Apr 2024 | 27.80 | 28.50 | 26.20 | 27.20 | 27.20 | 706,720 |
| 16 Apr 2024 | 28.50 | 30.19 | 28.10 | 28.80 | 28.80 | 583,780 |
| 15 Apr 2024 | 25.90 | 28.60 | 25.80 | 27.30 | 27.30 | 692,070 |
| 12 Apr 2024 | 23.70 | 27.40 | 22.40 | 26.70 | 26.70 | 1,357,660 |
| 11 Apr 2024 | 26.00 | 27.45 | 25.10 | 25.30 | 25.30 | 563,860 |
| 10 Apr 2024 | 27.90 | 28.60 | 26.10 | 27.20 | 27.20 | 958,820 |
| 09 Apr 2024 | 25.80 | 26.50 | 24.86 | 25.80 | 25.80 | 599,970 |
| 08 Apr 2024 | 26.10 | 28.09 | 25.80 | 27.20 | 27.20 | 483,590 |
| 05 Apr 2024 | 29.30 | 29.80 | 26.50 | 26.80 | 26.80 | 776,200 |
| 04 Apr 2024 | 28.90 | 29.86 | 28.30 | 29.80 | 29.80 | 495,590 |
| 03 Apr 2024 | 31.40 | 31.40 | 28.50 | 28.50 | 28.50 | 431,990 |
| 02 Apr 2024 | 31.90 | 32.50 | 30.80 | 31.10 | 31.10 | 354,290 |
| 01 Apr 2024 | 31.50 | 33.30 | 31.00 | 32.10 | 32.10 | 400,310 |
| 28 Mar 2024 | 34.60 | 35.40 | 33.30 | 33.60 | 33.60 | 356,640 |
| 27 Mar 2024 | 39.50 | 39.60 | 36.10 | 36.30 | 36.30 | 435,560 |
| 26 Mar 2024 | 37.90 | 40.30 | 37.70 | 40.30 | 40.30 | 300,880 |
| 25 Mar 2024 | 40.40 | 40.40 | 38.10 | 40.00 | 40.00 | 479,020 |
| 22 Mar 2024 | 40.60 | 41.40 | 39.50 | 41.20 | 41.20 | 279,070 |
| 21 Mar 2024 | 37.40 | 39.80 | 36.50 | 39.70 | 39.70 | 262,800 |
| 20 Mar 2024 | 44.80 | 44.80 | 37.40 | 38.60 | 38.60 | 419,340 |
| 19 Mar 2024 | 42.10 | 44.30 | 42.10 | 44.20 | 44.20 | 269,000 |
| 18 Mar 2024 | 40.50 | 41.50 | 40.30 | 41.40 | 41.40 | 193,010 |
| 15 Mar 2024 | 41.00 | 41.90 | 40.00 | 40.40 | 40.40 | 189,660 |
| 14 Mar 2024 | 40.50 | 41.50 | 40.00 | 40.60 | 40.60 | 254,110 |
| 13 Mar 2024 | 41.40 | 41.60 | 38.40 | 39.10 | 39.10 | 368,750 |
| 12 Mar 2024 | 42.50 | 43.70 | 42.00 | 42.10 | 42.10 | 448,680 |
| 11 Mar 2024 | 42.70 | 43.20 | 39.20 | 40.20 | 40.20 | 309,590 |
| 08 Mar 2024 | 41.50 | 43.00 | 40.70 | 42.30 | 42.30 | 456,110 |
| 07 Mar 2024 | 42.70 | 43.60 | 41.90 | 42.30 | 42.30 | 290,550 |
| 06 Mar 2024 | 44.60 | 45.10 | 42.55 | 44.30 | 44.30 | 401,690 |
| 05 Mar 2024 | 45.30 | 47.00 | 44.50 | 47.00 | 47.00 | 393,550 |
| 04 Mar 2024 | 51.60 | 52.30 | 47.10 | 47.60 | 47.60 | 313,300 |
| 01 Mar 2024 | 59.50 | 62.10 | 53.75 | 54.70 | 54.70 | 281,560 |
| 29 Feb 2024 | 61.70 | 62.20 | 59.20 | 61.50 | 61.50 | 215,290 |
| 28 Feb 2024 | 64.30 | 66.70 | 64.30 | 65.50 | 65.50 | 190,850 |
| 27 Feb 2024 | 61.98 | 63.85 | 61.60 | 63.80 | 63.80 | 142,970 |
| 26 Feb 2024 | 61.30 | 63.70 | 61.30 | 62.30 | 62.30 | 163,930 |
| 23 Feb 2024 | 62.70 | 64.40 | 58.90 | 59.60 | 59.60 | 269,110 |
| 22 Feb 2024 | 59.80 | 63.60 | 59.80 | 63.00 | 63.00 | 260,480 |
| 21 Feb 2024 | 57.80 | 61.50 | 57.80 | 59.00 | 59.00 | 237,210 |
| 20 Feb 2024 | 56.70 | 58.95 | 56.45 | 58.10 | 58.10 | 179,190 |
| 16 Feb 2024 | 60.80 | 60.80 | 56.80 | 58.70 | 58.70 | 254,720 |
| 15 Feb 2024 | 62.10 | 62.60 | 56.90 | 59.10 | 59.10 | 554,940 |
| 14 Feb 2024 | 65.05 | 67.20 | 63.90 | 64.40 | 64.40 | 696,580 |
| 13 Feb 2024 | 61.00 | 67.15 | 61.00 | 65.70 | 65.70 | 731,010 |
| 12 Feb 2024 | 59.20 | 59.70 | 55.80 | 56.60 | 56.60 | 726,490 |
| 09 Feb 2024 | 57.40 | 59.97 | 57.40 | 58.90 | 58.90 | 173,230 |
| 08 Feb 2024 | 56.80 | 57.40 | 55.70 | 56.90 | 56.90 | 158,010 |
| 07 Feb 2024 | 54.20 | 56.10 | 53.80 | 55.60 | 55.60 | 200,470 |
| 06 Feb 2024 | 55.10 | 56.40 | 53.90 | 54.00 | 54.00 | 177,150 |
| 05 Feb 2024 | 55.80 | 57.30 | 54.80 | 56.50 | 56.50 | 200,070 |
| 02 Feb 2024 | 51.70 | 54.28 | 51.60 | 52.60 | 52.60 | 296,330 |
| 01 Feb 2024 | 52.00 | 52.10 | 47.30 | 47.60 | 47.60 | 319,770 |
| 31 Jan 2024 | 52.30 | 54.38 | 49.30 | 53.70 | 53.70 | 373,670 |
| 30 Jan 2024 | 50.80 | 53.70 | 50.30 | 52.80 | 52.80 | 191,980 |
| 29 Jan 2024 | 51.70 | 54.40 | 51.30 | 51.30 | 51.30 | 154,170 |
| 26 Jan 2024 | 52.30 | 53.50 | 51.10 | 52.80 | 52.80 | 178,180 |
| 25 Jan 2024 | 52.50 | 53.80 | 51.70 | 52.20 | 52.20 | 158,260 |
| 24 Jan 2024 | 49.40 | 55.60 | 48.10 | 55.60 | 55.60 | 293,580 |
| 23 Jan 2024 | 55.00 | 55.60 | 52.31 | 52.40 | 52.40 | 221,070 |
| 22 Jan 2024 | 57.50 | 58.20 | 55.20 | 56.20 | 56.20 | 226,600 |
| 19 Jan 2024 | 54.40 | 57.80 | 54.40 | 55.80 | 55.80 | 232,380 |
| 18 Jan 2024 | 54.80 | 57.30 | 54.80 | 55.90 | 55.90 | 248,370 |
| 17 Jan 2024 | 54.40 | 57.10 | 54.00 | 56.40 | 56.40 | 279,720 |
| 16 Jan 2024 | 48.10 | 52.00 | 48.00 | 51.60 | 51.60 | 247,050 |
| 12 Jan 2024 | 45.60 | 46.20 | 42.95 | 45.50 | 45.50 | 336,930 |
| 11 Jan 2024 | 48.70 | 52.00 | 47.90 | 50.00 | 50.00 | 369,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.