Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD)

3.9600
+0.1800
+(4.76%)
At close: April 17 at 4:00:00 PM EDT
3.9606
+0.00
+(0.02%)
After hours: April 17 at 7:59:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.85004.11803.83003.96003.960012,858,800
Apr 16, 20253.70003.92003.56703.78003.780016,383,100
Apr 15, 20254.18004.28004.08004.15004.15007,499,000
Apr 14, 20254.60004.70004.25004.29004.290011,171,900
Apr 11, 20254.67004.67004.26004.39004.390015,770,900
Apr 10, 20255.96006.02005.02405.23005.230017,685,500
Apr 9, 20257.15007.51005.89006.15006.150010,551,000
Apr 8, 20257.16008.46907.03008.25008.25004,642,200
Apr 7, 20258.60008.95006.95008.24008.24006,557,000
Apr 4, 20256.89008.21806.89008.10008.10009,382,800
Apr 3, 20257.19007.22005.97106.36006.360015,843,400
Apr 2, 20256.36006.61506.26006.34006.34003,819,600
Apr 1, 20256.29006.54006.15006.34006.34004,929,200
Mar 31, 20256.22006.89006.20006.26006.26005,974,500
Mar 28, 20256.18006.46505.83106.39006.39005,656,400
Mar 27, 20256.51006.69106.24006.28006.28003,602,600
Mar 26, 20256.59006.86006.54006.82006.82003,364,000
Mar 25, 20256.75006.76006.33006.65006.65004,258,800
Mar 24, 20256.87007.03506.79007.00007.00003,447,500
Mar 21, 20256.87007.20006.85006.91006.91002,800,300
Mar 20, 20256.91006.95006.53006.63006.63002,368,100
Mar 19, 20256.76006.89006.53006.60006.60003,295,300
Mar 18, 20256.46006.80006.34006.72006.72004,131,700
Mar 17, 20257.25007.25006.78006.81006.81002,673,000
Mar 14, 20257.24007.51007.17007.30007.30002,663,700
Mar 13, 20258.19008.20007.35507.55007.55003,998,900
Mar 12, 20258.73008.78008.20008.30008.30002,731,200
Mar 11, 20259.05009.11008.33008.45008.45003,578,000
Mar 10, 20258.80009.62008.75009.39009.39002,925,500
Mar 7, 20258.86009.12008.22508.63008.63002,957,300
Mar 6, 20258.84009.01008.47008.82008.82002,907,500
Mar 5, 20259.84009.84008.62508.64008.64002,845,900
Mar 4, 20259.700010.39009.37509.75009.75004,467,500
Mar 3, 20259.710010.36009.285010.160010.16003,982,700
Feb 28, 202510.850011.080010.155010.200010.20003,520,100
Feb 27, 20259.770010.38009.622010.330010.33003,519,200
Feb 26, 202510.150010.15009.16009.34009.34002,373,700
Feb 25, 20259.430010.24009.37109.71009.71002,934,000
Feb 24, 20259.11009.76009.11009.23009.23002,718,300
Feb 21, 20258.63009.44008.63009.36009.36002,653,700
Feb 20, 20258.97008.97008.29508.52008.52002,289,000
Feb 19, 20259.08009.28208.95009.01009.01002,710,800
Feb 18, 20258.88009.25008.88009.01009.01001,796,900
Feb 14, 20258.40009.36008.36409.33009.33002,466,600
Feb 13, 20258.59008.94008.42008.43008.43001,545,000
Feb 12, 20259.16009.33008.44008.65008.65003,032,700
Feb 11, 20259.00009.13608.82009.10009.10001,393,700
Feb 10, 20258.74008.90008.59008.79008.79001,896,700
Feb 7, 20259.11009.51008.90509.47009.47001,071,000
Feb 6, 20259.35009.61509.28009.32009.32001,015,800
Feb 5, 20259.84009.84009.00009.36009.36003,196,900
Feb 4, 202510.250010.400010.010010.140010.14001,212,900
Feb 3, 202510.870011.020010.215010.550010.55001,594,400
Jan 31, 202510.570011.190010.460011.040011.04001,010,400
Jan 30, 202511.330011.420010.320010.680010.68001,894,500
Jan 29, 202512.360012.560011.770012.090012.0900682,100
Jan 28, 202512.600012.834012.215012.310012.3100737,900
Jan 27, 202512.490013.190012.470012.730012.73001,533,500
Jan 24, 202511.990012.140011.830012.000012.0000847,400
Jan 23, 202512.850013.150012.450012.450012.4500937,200
Jan 22, 202512.110012.660011.990012.390012.39001,020,800
Jan 21, 202512.810012.810012.025012.350012.35001,160,200
Jan 17, 202513.780013.950013.010013.290013.2900770,700
Jan 16, 202513.040013.480012.819013.450013.4500697,100
Jan 15, 202513.140013.880013.010013.270013.2700361,300
Jan 14, 202514.690014.721013.540013.660013.6600553,600
Jan 13, 202514.680015.280014.660014.980014.9800442,200
Jan 10, 202513.430014.450013.110014.190014.1900566,200
Jan 8, 202514.860015.060014.160014.290014.2900638,000
Jan 7, 202515.000015.570014.200015.330015.3300329,100
Jan 6, 202515.440016.010015.080015.990015.9900401,700
Jan 3, 202515.140015.440015.041015.370015.3700347,200
Jan 2, 202516.340016.340014.850014.900014.9000608,800
Dec 31, 202417.680017.680016.960017.140017.1400317,900
Dec 30, 202417.270017.980017.110017.520017.5200445,600
Dec 27, 202416.950017.280016.580016.750016.7500337,700
Dec 26, 202416.290016.560015.990016.380016.3800243,900
Dec 24, 202416.240016.870016.200016.520016.5200122,600
Dec 23, 202416.710017.210016.360016.440016.4400256,800
Dec 20, 202416.910016.910015.940016.460016.4600419,000
Dec 19, 202416.500017.290016.180017.150017.1500589,900
Dec 18, 202415.030017.010014.870016.750016.75001,011,200
Dec 17, 202415.070015.260014.580014.800014.8000559,700
Dec 16, 202413.870014.610013.870014.450014.4500519,000
Dec 13, 202413.480014.370013.430014.230014.2300717,800
Dec 12, 202412.520013.150012.420013.080013.0800701,900
Dec 11, 202412.520012.780011.670011.760011.7600606,200
Dec 10, 202412.410012.940012.270012.900012.9000476,700
Dec 9, 202412.890012.950011.840012.950012.95001,043,200
Dec 6, 202413.630014.430013.630014.330014.3300560,800
Dec 5, 202413.410013.910013.000013.510013.5100710,200
Dec 4, 202413.330013.560013.060013.510013.5100386,300
Dec 3, 202414.200014.210012.890013.400013.4000685,700
Dec 2, 202413.970014.649013.920014.510014.5100863,800
Nov 29, 202413.660013.850013.440013.640013.6400299,900
Nov 27, 202413.700014.090013.365013.950013.9500676,100
Nov 26, 202414.320014.625014.080014.130014.1300454,700
Nov 25, 202414.410014.650014.170014.320014.3200928,100
Nov 22, 202412.880013.348012.780013.110013.1100655,500
Nov 21, 202413.230013.800013.130013.220013.2200720,000
Nov 20, 202413.630013.870013.530013.660013.6600541,900
Nov 19, 202413.900014.240013.410013.450013.45001,031,200
Nov 18, 202415.110015.125013.950014.340014.3400554,300
Nov 15, 202415.910016.690015.655016.560016.5600469,900
Nov 14, 202416.800016.970015.940016.260016.2600721,000
Nov 13, 202415.240016.540015.000016.540016.5400799,400
Nov 12, 202415.540016.279015.300015.700015.7000710,000
Nov 11, 202414.170015.530014.000014.960014.96001,090,900
Nov 8, 202412.540013.140012.430012.740012.7400957,400
Nov 7, 202412.680013.120011.990012.210012.21001,126,000
Nov 6, 202413.670014.135012.860013.190013.19001,102,800
Nov 5, 202411.560012.110011.480011.880011.8800747,000
Nov 4, 202411.700012.190011.580012.050012.0500821,100
Nov 1, 202411.400012.040011.200011.990011.99001,149,300
Oct 31, 202411.220012.000011.180011.590011.59002,036,500
Oct 30, 202410.400011.070010.400010.740010.74001,077,400
Oct 29, 202410.540010.770010.240010.300010.30001,470,800
Oct 28, 202410.860010.950010.630010.890010.8900711,800
Oct 25, 202410.430010.830010.220010.680010.68001,303,100
Oct 24, 20249.440010.77009.420010.280010.28002,484,100
Oct 23, 20249.45009.91009.35009.69009.69002,640,400
Oct 22, 20249.43009.43009.03009.14009.14001,721,900
Oct 21, 20249.36009.82509.20009.74009.74001,850,600
Oct 18, 202410.750010.91209.68009.82009.82002,775,700
Oct 17, 202411.350011.478010.865011.160011.16001,399,400
Oct 16, 202411.490011.700010.990011.580011.58001,406,700
Oct 15, 202412.400012.580011.910011.910011.9100705,000
Oct 14, 202412.610012.850012.250012.380012.3800418,600
Oct 11, 202412.430012.515012.074012.500012.5000821,400
Oct 10, 202413.690013.930012.620012.700012.70001,102,400
Oct 9, 202414.120014.570013.920013.960013.96001,002,200
Oct 8, 202413.880014.380013.690013.710013.7100708,200
Oct 7, 202413.320013.870013.320013.650013.6500626,700
Oct 4, 202413.080013.280012.380013.040013.0400831,600
Oct 3, 202412.840013.330012.821013.100013.1000827,300
Oct 2, 202412.250012.680011.970012.400012.40001,418,700
Oct 1, 202412.400012.755011.970012.260012.26001,234,900
Sep 30, 202412.620013.320012.520012.880012.88001,390,400
Sep 27, 202411.480012.428011.340012.390012.39001,536,800
Sep 26, 202411.330011.670011.020011.340011.34001,169,200
Sep 25, 202411.520011.730011.281011.620011.62001,164,900
Sep 24, 202412.240012.540011.340011.510011.51002,046,600
Sep 23, 202412.350012.630011.770012.620012.62001,746,900
Sep 20, 202412.530012.825012.210012.380012.38001,778,000
Sep 19, 202412.780013.610012.620013.160013.16001,690,500
Sep 18, 202413.160013.980011.895013.980013.98002,742,800
Sep 17, 202413.250013.540012.830013.400013.4000762,800
Sep 16, 202412.940013.295012.720013.050013.0500754,300
Sep 13, 202413.250013.250012.740012.910012.91001,415,400
Sep 12, 202415.540015.590013.585013.900013.90001,593,600
Sep 11, 202417.110017.780016.460016.500016.5000529,900
Sep 10, 202417.400018.000016.805016.830016.8300456,300
Sep 9, 202417.850017.935017.390017.550017.5500313,100
Sep 6, 202416.800018.380016.720018.220018.2200987,800
Sep 5, 202416.500016.920016.130016.800016.8000871,400
Sep 4, 202417.500017.710016.790017.440017.4400629,000
Sep 3, 202415.800017.380015.800016.940016.94001,068,700
Aug 30, 202414.920015.560014.790015.260015.2600514,100
Aug 29, 202415.300015.300014.580014.890014.8900492,100
Aug 28, 202415.060015.810015.025015.410015.4100456,800
Aug 27, 202414.700015.000014.400014.460014.4600630,900
Aug 26, 202414.020014.540013.880014.370014.3700522,200
Aug 23, 202414.310014.831013.970014.220014.2200729,800
Aug 22, 202414.400015.132014.400014.880014.88001,186,200
Aug 21, 202414.160014.545013.670013.800013.8000621,700
Aug 20, 202413.960014.470013.600014.160014.16001,121,300
Aug 19, 202415.640015.670014.380014.430014.4300874,900
Aug 16, 202416.150016.450015.310015.350015.35001,023,600
Aug 15, 202417.110017.820016.650016.920016.9200760,600
Aug 14, 202417.270017.940017.120017.220017.2200615,700
Aug 13, 202417.730017.810016.730016.920016.9200479,000
Aug 12, 202418.890019.080017.290017.650017.6500498,500
Aug 9, 202419.340020.450019.300019.410019.4100516,200
Aug 8, 202420.580021.430019.570019.940019.9400723,800
Aug 7, 202419.030021.650018.840021.470021.4700750,900
Aug 6, 202420.610021.150019.160019.890019.8900814,100
Aug 5, 202421.760022.610020.010020.350020.35001,261,700
Aug 2, 202416.690019.070016.300018.500018.50001,023,900
Aug 1, 202416.370017.990016.080017.380017.3800724,600
Jul 31, 202416.910017.160016.250016.420016.4200551,800
Jul 30, 202417.910018.630017.690017.870017.8700580,500
Jul 29, 202418.180019.210018.150018.280018.2800504,100
Jul 26, 202418.280018.770018.010018.470018.4700658,900
Jul 25, 202418.780019.330018.460018.950018.9500833,500
Jul 24, 202416.510017.500015.752017.500017.5000810,400
Jul 23, 202417.060017.410016.930016.950016.9500460,700
Jul 22, 202417.210017.650016.840016.990016.9900670,300
Jul 19, 202417.770017.830016.620017.020017.0200816,300
Jul 18, 202415.470016.690015.360016.420016.42001,066,500
Jul 17, 202414.780015.690014.490015.660015.6600697,500
Jul 16, 202415.860016.160014.500014.500014.50001,265,800
Jul 15, 202415.910016.660015.510016.340016.34001,049,100
Jul 12, 202416.660016.660015.860016.060016.0600872,400
Jul 11, 202416.390017.560015.980016.070016.07001,035,700
Jul 10, 202418.450018.450017.430017.620017.62001,056,400
Jul 9, 202419.090019.560018.680019.120019.1200602,500
Jul 8, 202419.370020.020019.050019.140019.1400604,800
Jul 5, 202419.700019.700018.455018.870018.8700944,200
Jul 3, 202422.110022.140020.070020.560020.5600789,700
Jul 2, 202423.620024.030022.580023.260023.2600265,600
Jul 1, 202423.160023.660022.380023.530023.5300293,600
Jun 28, 202422.370023.780022.090023.300023.3000450,300
Jun 27, 202422.750022.880022.340022.820022.8200321,800
Jun 26, 202424.620024.820023.540023.730023.7300533,300
Jun 25, 202423.150023.660023.145023.650023.6500318,200
Jun 24, 202422.620023.020022.036022.770022.7700509,600
Jun 21, 202422.230023.500022.220023.110023.1100646,300
Jun 20, 202423.110023.480021.560021.990021.9900754,900
Jun 18, 202425.050025.300023.520023.740023.7400594,600
Jun 17, 202424.820025.780024.660024.920024.9200632,500
Jun 14, 202424.280025.480024.210024.450024.4500664,000
Jun 13, 202423.960025.440023.170025.030025.0300966,200
Jun 12, 202422.220023.700021.630023.350023.35001,073,100
Jun 11, 202423.770024.660023.770023.830023.8300857,200
Jun 10, 202423.890024.539023.150023.260023.2600702,100
Jun 7, 202422.200024.340022.180024.170024.17001,295,500
Jun 6, 202422.100022.230019.970020.080020.0800935,700
Jun 5, 202423.010023.760022.120022.250022.2500882,800
Jun 4, 202422.070023.920022.070023.500023.5000915,100
Jun 3, 202421.090021.736020.900020.950020.95001,147,700
May 31, 202420.340021.920020.192021.170021.1700724,600
May 30, 202421.470021.590020.410020.540020.5400478,400
May 29, 202420.930021.660020.500021.500021.5000459,500
May 28, 202420.200020.850019.870020.190020.1900643,900
May 24, 202421.910021.960021.275021.890021.8900514,000
May 23, 202421.420022.910021.100022.770022.7700652,900
May 22, 202419.840021.680019.760021.030021.0300703,300
May 21, 202419.080019.450018.760019.040019.0400410,100
May 20, 202419.180019.890018.380018.770018.7700736,000
May 17, 202420.750021.010019.267019.450019.4500820,900
May 16, 202421.710022.400021.350021.670021.6700492,600
May 15, 202421.610023.010021.010021.390021.3900842,200
May 14, 202422.920023.160022.300022.330022.3300382,200
May 13, 202423.060023.830022.362023.390023.3900490,900
May 10, 202421.760022.700021.500022.650022.6500643,400
May 9, 202424.660024.660022.310022.460022.4600829,600
May 8, 202426.000026.110024.500025.250025.2500529,200
May 7, 202425.280025.703024.900025.010025.0100324,100
May 6, 202425.350025.390024.530025.150025.1500685,600
May 3, 202426.280027.749025.980026.990026.9900593,400
May 2, 202427.810028.250026.120026.850026.8500559,400
May 1, 202427.090027.835025.000027.000027.0000708,400
Apr 30, 202426.390027.820025.840027.500027.5000588,600
Apr 29, 2024 1:10 Stock Splits
Apr 29, 202424.520025.710023.860024.180024.1800328,600
Apr 26, 202424.400025.500024.150024.700024.7000441,530
Apr 25, 202427.800028.600024.900025.200025.2000752,520
Apr 24, 202428.400028.800027.700027.900027.9000511,140
Apr 23, 202430.000030.500027.800028.200028.2000605,880
Apr 22, 202429.200029.850028.100029.000029.0000909,890
Apr 19, 202426.900026.900025.440026.100026.1000507,180
Apr 18, 202425.900027.600025.900027.000027.0000479,270

Related Tickers