MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
6.39
+0.11 (1.75%)
At close: Mar 28, 2025, 4:00 PM
6.13
-0.26 (-4.07%)
Pre-market: Mar 31, 2025, 8:47 AM EDT
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 6.46 | 6.80 | 6.34 | 6.72 | 6.72 | -1.32% | 4,131,747 |
| Mar 17, 2025 | 7.25 | 7.25 | 6.78 | 6.81 | 6.81 | -6.71% | 2,673,018 |
| Mar 14, 2025 | 7.24 | 7.51 | 7.17 | 7.30 | 7.30 | -3.31% | 2,663,676 |
| Mar 13, 2025 | 8.19 | 8.20 | 7.36 | 7.55 | 7.55 | -9.04% | 3,998,939 |
| Mar 12, 2025 | 8.73 | 8.78 | 8.20 | 8.30 | 8.30 | -1.78% | 2,731,201 |
| Mar 11, 2025 | 9.05 | 9.11 | 8.33 | 8.45 | 8.45 | -10.01% | 3,577,999 |
| Mar 10, 2025 | 8.80 | 9.62 | 8.75 | 9.39 | 9.39 | 8.81% | 2,878,950 |
| Mar 7, 2025 | 8.86 | 9.12 | 8.23 | 8.63 | 8.63 | -2.15% | 2,957,255 |
| Mar 6, 2025 | 8.84 | 9.01 | 8.47 | 8.82 | 8.82 | 2.08% | 2,907,493 |
| Mar 5, 2025 | 9.84 | 9.84 | 8.63 | 8.64 | 8.64 | -11.38% | 2,845,858 |
| Mar 4, 2025 | 9.70 | 10.39 | 9.38 | 9.75 | 9.75 | -4.04% | 4,467,527 |
| Mar 3, 2025 | 9.71 | 10.36 | 9.29 | 10.16 | 10.16 | -0.39% | 3,982,678 |
| Feb 28, 2025 | 10.85 | 11.08 | 10.16 | 10.20 | 10.20 | -1.26% | 3,520,140 |
| Feb 27, 2025 | 9.77 | 10.38 | 9.62 | 10.33 | 10.33 | 10.60% | 3,519,222 |
| Feb 26, 2025 | 10.15 | 10.15 | 9.16 | 9.34 | 9.34 | -3.81% | 2,380,735 |
| Feb 25, 2025 | 9.43 | 10.24 | 9.37 | 9.71 | 9.71 | 5.20% | 2,934,033 |
| Feb 24, 2025 | 9.11 | 9.76 | 9.11 | 9.23 | 9.23 | -1.39% | 2,718,319 |
| Feb 21, 2025 | 8.63 | 9.44 | 8.63 | 9.36 | 9.36 | 9.86% | 2,653,704 |
| Feb 20, 2025 | 8.97 | 8.97 | 8.30 | 8.52 | 8.52 | -5.44% | 2,289,042 |
| Feb 19, 2025 | 9.08 | 9.28 | 8.95 | 9.01 | 9.01 | - | 2,710,845 |
| Feb 18, 2025 | 8.88 | 9.25 | 8.88 | 9.01 | 9.01 | -3.43% | 1,796,896 |
| Feb 14, 2025 | 8.40 | 9.36 | 8.36 | 9.33 | 9.33 | 10.68% | 2,466,643 |
| Feb 13, 2025 | 8.59 | 8.94 | 8.42 | 8.43 | 8.43 | -2.54% | 1,545,044 |
| Feb 12, 2025 | 9.16 | 9.33 | 8.44 | 8.65 | 8.65 | -4.95% | 3,032,731 |
| Feb 11, 2025 | 9.00 | 9.14 | 8.82 | 9.10 | 9.10 | 3.53% | 1,393,722 |
| Feb 10, 2025 | 8.74 | 8.90 | 8.59 | 8.79 | 8.79 | -7.18% | 1,896,702 |
| Feb 7, 2025 | 9.11 | 9.51 | 8.91 | 9.47 | 9.47 | 1.61% | 1,070,960 |
| Feb 6, 2025 | 9.35 | 9.62 | 9.28 | 9.32 | 9.32 | -0.43% | 1,015,808 |
| Feb 5, 2025 | 9.84 | 9.84 | 9.00 | 9.36 | 9.36 | -7.69% | 3,196,929 |
| Feb 4, 2025 | 10.25 | 10.40 | 10.01 | 10.14 | 10.14 | -3.89% | 1,212,935 |
| Feb 3, 2025 | 10.87 | 11.02 | 10.22 | 10.55 | 10.55 | -4.44% | 1,594,365 |
| Jan 31, 2025 | 10.57 | 11.19 | 10.46 | 11.04 | 11.04 | 3.37% | 1,010,388 |
| Jan 30, 2025 | 11.33 | 11.42 | 10.32 | 10.68 | 10.68 | -11.66% | 1,894,521 |
| Jan 29, 2025 | 12.36 | 12.56 | 11.77 | 12.09 | 12.09 | -1.79% | 682,136 |
| Jan 28, 2025 | 12.60 | 12.83 | 12.22 | 12.31 | 12.31 | -3.30% | 737,856 |
| Jan 27, 2025 | 12.49 | 13.19 | 12.47 | 12.73 | 12.73 | 6.08% | 1,533,466 |
| Jan 24, 2025 | 11.99 | 12.14 | 11.83 | 12.00 | 12.00 | -3.61% | 847,375 |
| Jan 23, 2025 | 12.85 | 13.15 | 12.45 | 12.45 | 12.45 | 0.48% | 937,233 |
| Jan 22, 2025 | 12.11 | 12.66 | 11.99 | 12.39 | 12.39 | 0.32% | 1,020,820 |
| Jan 21, 2025 | 12.81 | 12.81 | 12.03 | 12.35 | 12.35 | -7.07% | 1,160,241 |
| Jan 17, 2025 | 13.78 | 13.95 | 13.01 | 13.29 | 13.29 | -1.19% | 770,837 |
| Jan 16, 2025 | 13.04 | 13.48 | 12.82 | 13.45 | 13.45 | 1.36% | 697,082 |