MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
3.030
-0.130 (-4.11%)
At close: Aug 1, 2025, 4:00 PM
3.030
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.953.112.903.033.03-4.11%15,743,788
Jul 31, 20253.083.213.043.163.161.61%13,991,584
Jul 30, 20253.003.162.933.113.117.61%12,653,915
Jul 29, 20252.943.002.862.892.89-2.69%7,946,089
Jul 28, 20252.883.052.882.972.976.83%10,765,216
Jul 25, 20252.892.932.772.782.78-1.42%11,535,659
Jul 24, 20252.862.942.752.822.822.55%9,585,236
Jul 23, 20252.702.792.652.752.753.77%11,454,293
Jul 22, 20252.792.852.602.652.65-7.67%10,908,145
Jul 21, 20253.083.082.802.872.87-10.87%12,453,078
Jul 18, 20253.093.233.083.223.221.26%7,832,767
Jul 17, 20253.233.333.163.183.183.25%11,453,557
Jul 16, 20253.093.242.993.083.08-0.96%15,998,052
Jul 15, 20252.973.242.953.113.115.07%9,370,684
Jul 14, 20252.942.992.812.962.96-11,138,374
Jul 11, 20252.993.062.932.962.96-3.90%9,412,957
Jul 10, 20253.103.243.083.083.08-1.60%8,824,605
Jul 9, 20253.253.323.103.133.13-3.99%12,366,745
Jul 8, 20252.923.352.923.263.2612.03%15,970,114
Jul 7, 20253.113.212.892.912.91-1.36%12,940,992
Jul 3, 20253.083.082.942.952.95-1.01%5,823,332
Jul 2, 20253.033.142.962.982.98-3.25%9,276,674
Jul 1, 20252.933.102.913.083.08-11,990,349
Jun 30, 20253.313.353.083.083.08-8.06%6,783,857
Jun 27, 20253.343.433.313.353.359.84%11,348,806
Jun 26, 20253.203.203.043.053.05-3.48%8,199,840
Jun 25, 20253.233.263.133.163.16-0.32%10,457,871
Jun 24, 20253.243.383.143.173.176.02%11,906,292
Jun 23, 20253.083.122.862.992.99-3.55%13,588,035
Jun 20, 20253.043.122.923.103.104.73%12,310,692
Jun 18, 20252.892.992.862.962.962.78%10,567,971
Jun 17, 20252.842.952.812.882.880.35%7,426,941
Jun 16, 20252.832.892.772.872.874.74%9,776,437
Jun 13, 20252.722.802.702.742.74-4.53%13,167,365
Jun 12, 20252.972.982.812.872.87-8.31%12,875,916
Jun 11, 20253.193.233.123.133.13-2.19%8,765,601
Jun 10, 20253.043.263.003.203.203.90%9,028,434
Jun 9, 20253.153.193.033.083.08-2.84%10,246,967
Jun 6, 20252.943.192.933.173.178.56%10,954,034
Jun 5, 20252.862.992.712.922.92-1.35%14,944,873
Jun 4, 20252.973.022.922.962.96-1.00%10,459,991
Jun 3, 20253.043.122.992.992.992.75%14,347,359
Jun 2, 20253.343.342.882.912.91-18.03%19,036,718
May 30, 20253.733.773.553.553.55-2.47%8,239,707
May 29, 20253.553.713.523.643.64-8,263,275
May 28, 20253.743.763.633.643.64-3.19%5,946,185
May 27, 20253.863.863.663.763.763.87%7,794,411
May 23, 20253.663.803.553.623.62-8.35%7,973,600
May 22, 20253.914.053.843.953.951.80%7,985,228
May 21, 20254.004.003.813.883.88-4.20%5,768,174