MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
3.715
+0.075 (2.06%)
May 30, 2025, 12:56 PM - Market open
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.55 | 3.71 | 3.52 | 3.64 | 3.64 | - | 8,263,275 |
| May 28, 2025 | 3.74 | 3.76 | 3.63 | 3.64 | 3.64 | -3.19% | 5,946,185 |
| May 27, 2025 | 3.86 | 3.86 | 3.66 | 3.76 | 3.76 | 3.87% | 7,794,411 |
| May 23, 2025 | 3.66 | 3.80 | 3.55 | 3.62 | 3.62 | -8.35% | 7,973,600 |
| May 22, 2025 | 3.91 | 4.05 | 3.84 | 3.95 | 3.95 | 1.80% | 7,985,228 |
| May 21, 2025 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -4.20% | 5,768,174 |
| May 20, 2025 | 4.42 | 4.47 | 4.03 | 4.05 | 4.05 | -8.99% | 5,309,685 |
| May 19, 2025 | 4.56 | 4.67 | 4.44 | 4.45 | 4.45 | -7.10% | 3,895,178 |
| May 16, 2025 | 5.06 | 5.11 | 4.78 | 4.79 | 4.79 | 1.91% | 4,837,992 |
| May 15, 2025 | 4.86 | 5.01 | 4.70 | 4.70 | 4.70 | -6.37% | 5,017,061 |
| May 14, 2025 | 5.04 | 5.15 | 4.98 | 5.02 | 5.02 | 6.58% | 5,701,119 |
| May 13, 2025 | 4.69 | 4.85 | 4.65 | 4.71 | 4.71 | 0.21% | 4,268,047 |
| May 12, 2025 | 4.37 | 4.77 | 4.35 | 4.70 | 4.70 | 22.40% | 11,939,802 |
| May 9, 2025 | 4.06 | 4.19 | 3.81 | 3.84 | 3.84 | -9.65% | 8,223,514 |
| May 8, 2025 | 4.01 | 4.29 | 3.96 | 4.25 | 4.25 | 5.46% | 9,055,988 |
| May 7, 2025 | 4.07 | 4.15 | 3.93 | 4.03 | 4.03 | 6.33% | 9,084,175 |
| May 6, 2025 | 4.08 | 4.20 | 3.79 | 3.79 | 3.79 | -13.67% | 11,731,537 |
| May 5, 2025 | 4.36 | 4.62 | 4.36 | 4.39 | 4.39 | -10.95% | 9,104,921 |
| May 2, 2025 | 4.71 | 5.04 | 4.61 | 4.93 | 4.93 | 0.20% | 7,786,430 |
| May 1, 2025 | 4.77 | 4.98 | 4.77 | 4.92 | 4.92 | 11.56% | 11,330,213 |
| Apr 30, 2025 | 4.67 | 4.68 | 4.39 | 4.41 | 4.41 | -3.08% | 10,583,684 |
| Apr 29, 2025 | 4.45 | 4.57 | 4.35 | 4.55 | 4.55 | 5.08% | 6,258,789 |
| Apr 28, 2025 | 4.52 | 4.63 | 4.32 | 4.33 | 4.33 | -2.91% | 8,747,110 |
| Apr 25, 2025 | 4.64 | 4.65 | 4.45 | 4.46 | 4.46 | 5.19% | 9,898,711 |
| Apr 24, 2025 | 4.24 | 4.49 | 4.21 | 4.24 | 4.24 | -5.78% | 9,284,821 |
| Apr 23, 2025 | 4.66 | 4.73 | 4.38 | 4.50 | 4.50 | 8.17% | 19,951,787 |
| Apr 22, 2025 | 3.76 | 4.20 | 3.76 | 4.16 | 4.16 | 9.19% | 17,753,996 |
| Apr 21, 2025 | 3.59 | 3.99 | 3.45 | 3.81 | 3.81 | -3.79% | 13,016,134 |
| Apr 17, 2025 | 3.85 | 4.12 | 3.83 | 3.96 | 3.96 | 4.76% | 13,005,849 |
| Apr 16, 2025 | 3.70 | 3.92 | 3.57 | 3.78 | 3.78 | -8.92% | 16,383,115 |
| Apr 15, 2025 | 4.18 | 4.28 | 4.08 | 4.15 | 4.15 | -3.26% | 7,498,971 |
| Apr 14, 2025 | 4.60 | 4.70 | 4.25 | 4.29 | 4.29 | -2.28% | 11,171,928 |
| Apr 11, 2025 | 4.67 | 4.67 | 4.26 | 4.39 | 4.39 | -16.06% | 15,770,863 |
| Apr 10, 2025 | 5.96 | 6.02 | 5.02 | 5.23 | 5.23 | -14.96% | 17,685,507 |
| Apr 9, 2025 | 7.15 | 7.51 | 5.89 | 6.15 | 6.15 | -25.45% | 10,550,951 |
| Apr 8, 2025 | 7.16 | 8.47 | 7.03 | 8.25 | 8.25 | 0.12% | 4,642,204 |
| Apr 7, 2025 | 8.60 | 8.95 | 6.95 | 8.24 | 8.24 | 1.73% | 6,556,994 |
| Apr 4, 2025 | 6.89 | 8.22 | 6.89 | 8.10 | 8.10 | 27.36% | 9,382,803 |
| Apr 3, 2025 | 7.19 | 7.22 | 5.97 | 6.36 | 6.36 | 0.32% | 15,843,437 |
| Apr 2, 2025 | 6.36 | 6.62 | 6.26 | 6.34 | 6.34 | - | 3,819,552 |
| Apr 1, 2025 | 6.29 | 6.54 | 6.15 | 6.34 | 6.34 | 1.28% | 4,929,226 |
| Mar 31, 2025 | 6.22 | 6.89 | 6.20 | 6.26 | 6.26 | -2.03% | 5,974,485 |
| Mar 28, 2025 | 6.18 | 6.47 | 5.83 | 6.39 | 6.39 | 1.75% | 5,656,398 |
| Mar 27, 2025 | 6.51 | 6.69 | 6.24 | 6.28 | 6.28 | -7.92% | 3,602,611 |
| Mar 26, 2025 | 6.59 | 6.86 | 6.54 | 6.82 | 6.82 | 2.56% | 3,390,341 |
| Mar 25, 2025 | 6.75 | 6.76 | 6.33 | 6.65 | 6.65 | -5.00% | 4,258,824 |
| Mar 24, 2025 | 6.87 | 7.04 | 6.79 | 7.00 | 7.00 | 1.30% | 3,447,462 |
| Mar 21, 2025 | 6.87 | 7.20 | 6.85 | 6.91 | 6.91 | 4.22% | 2,800,278 |
| Mar 20, 2025 | 6.91 | 6.95 | 6.53 | 6.63 | 6.63 | 0.45% | 2,368,063 |
| Mar 19, 2025 | 6.76 | 6.89 | 6.53 | 6.60 | 6.60 | -1.79% | 3,295,313 |