MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
5.63
+0.91 (19.28%)
Feb 5, 2026, 4:00 PM EST - Market closed
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.34 | 5.65 | 4.95 | 5.63 | 5.63 | 19.28% | 13,616,623 |
| Feb 4, 2026 | 4.39 | 5.27 | 4.37 | 4.72 | 4.72 | -1.05% | 22,332,264 |
| Feb 3, 2026 | 4.47 | 5.22 | 4.46 | 4.77 | 4.77 | -13.27% | 24,682,384 |
| Feb 2, 2026 | 5.50 | 5.89 | 5.02 | 5.50 | 5.50 | 0.73% | 16,164,164 |
| Jan 30, 2026 | 4.96 | 5.63 | 4.62 | 5.46 | 5.46 | 37.53% | 27,965,859 |
| Jan 29, 2026 | 3.44 | 4.26 | 3.42 | 3.97 | 3.97 | 12.15% | 38,816,769 |
| Jan 28, 2026 | 3.73 | 3.88 | 3.53 | 3.54 | 3.54 | -7.33% | 22,394,446 |
| Jan 27, 2026 | 4.00 | 4.44 | 3.81 | 3.82 | 3.82 | -4.98% | 26,991,677 |
| Jan 26, 2026 | 3.63 | 4.04 | 3.44 | 4.02 | 4.02 | -0.99% | 36,403,893 |
| Jan 23, 2026 | 4.25 | 4.32 | 3.97 | 4.06 | 4.06 | -5.58% | 13,800,455 |
| Jan 22, 2026 | 4.96 | 4.96 | 4.19 | 4.30 | 4.30 | -12.42% | 18,227,434 |
| Jan 21, 2026 | 4.44 | 5.04 | 4.41 | 4.91 | 4.91 | 3.37% | 21,157,242 |
| Jan 20, 2026 | 4.98 | 5.10 | 4.70 | 4.75 | 4.75 | -16.81% | 12,270,811 |
| Jan 16, 2026 | 5.92 | 6.26 | 5.71 | 5.71 | 5.71 | -1.38% | 7,968,099 |
| Jan 15, 2026 | 5.99 | 6.13 | 5.66 | 5.79 | 5.79 | -0.86% | 5,409,174 |
| Jan 14, 2026 | 5.54 | 6.10 | 5.54 | 5.84 | 5.84 | -1.18% | 5,628,614 |
| Jan 13, 2026 | 5.75 | 5.93 | 5.57 | 5.91 | 5.91 | -1.17% | 5,172,830 |
| Jan 12, 2026 | 6.14 | 6.15 | 5.72 | 5.98 | 5.98 | -10.75% | 7,079,075 |
| Jan 9, 2026 | 6.88 | 6.98 | 6.56 | 6.70 | 6.70 | -2.62% | 5,085,247 |
| Jan 8, 2026 | 7.50 | 7.55 | 6.88 | 6.88 | 6.88 | -1.99% | 6,333,603 |
| Jan 7, 2026 | 7.35 | 7.69 | 7.00 | 7.02 | 7.02 | 2.93% | 5,153,481 |
| Jan 6, 2026 | 7.47 | 7.56 | 6.81 | 6.82 | 6.82 | -11.43% | 4,715,730 |
| Jan 5, 2026 | 7.99 | 8.09 | 7.05 | 7.70 | 7.70 | -9.73% | 5,438,090 |
| Jan 2, 2026 | 8.04 | 9.29 | 8.04 | 8.53 | 8.53 | 0.59% | 3,068,511 |
| Dec 31, 2025 | 8.35 | 8.54 | 7.94 | 8.48 | 8.48 | 3.16% | 4,838,794 |
| Dec 30, 2025 | 7.86 | 8.28 | 7.73 | 8.22 | 8.22 | -2.95% | 4,365,383 |
| Dec 29, 2025 | 8.25 | 8.72 | 8.13 | 8.47 | 8.47 | 17.97% | 6,252,316 |
| Dec 26, 2025 | 7.33 | 7.63 | 7.10 | 7.18 | 7.18 | -5.40% | 4,363,937 |
| Dec 24, 2025 | 7.57 | 7.99 | 7.56 | 7.59 | 7.59 | 2.02% | 2,380,749 |
| Dec 23, 2025 | 7.45 | 7.86 | 7.40 | 7.44 | 7.44 | -0.67% | 2,893,304 |
| Dec 22, 2025 | 7.66 | 7.79 | 7.24 | 7.49 | 7.49 | -10.62% | 5,611,915 |
| Dec 19, 2025 | 9.11 | 9.11 | 8.13 | 8.38 | 8.38 | -8.11% | 3,142,853 |
| Dec 18, 2025 | 9.19 | 9.34 | 8.61 | 9.12 | 9.12 | 0.88% | 2,047,473 |
| Dec 17, 2025 | 8.95 | 9.42 | 8.78 | 9.04 | 9.04 | -3.62% | 1,737,922 |
| Dec 16, 2025 | 9.35 | 9.76 | 8.92 | 9.38 | 9.38 | -0.21% | 1,771,999 |
| Dec 15, 2025 | 8.78 | 9.79 | 8.78 | 9.40 | 9.40 | 3.52% | 2,509,582 |
| Dec 12, 2025 | 8.28 | 9.56 | 8.25 | 9.08 | 9.08 | 1.91% | 5,329,525 |
| Dec 11, 2025 | 10.03 | 10.05 | 8.51 | 8.91 | 8.91 | -10.99% | 5,266,485 |
| Dec 10, 2025 | 10.66 | 11.10 | 9.81 | 10.01 | 10.01 | -5.03% | 2,688,839 |
| Dec 9, 2025 | 11.75 | 11.75 | 10.49 | 10.54 | 10.54 | -10.83% | 2,531,263 |
| Dec 8, 2025 | 11.09 | 11.86 | 11.03 | 11.82 | 11.82 | 6.78% | 1,609,112 |
| Dec 5, 2025 | 10.67 | 11.21 | 10.00 | 11.07 | 11.07 | 0.91% | 2,680,684 |
| Dec 4, 2025 | 11.38 | 11.55 | 10.93 | 10.97 | 10.97 | -0.90% | 1,439,578 |
| Dec 3, 2025 | 10.75 | 11.13 | 10.35 | 11.07 | 11.07 | 1.75% | 1,182,366 |
| Dec 2, 2025 | 10.63 | 11.78 | 10.40 | 10.88 | 10.88 | 4.11% | 2,361,166 |
| Dec 1, 2025 | 10.03 | 10.73 | 9.99 | 10.45 | 10.45 | 1.16% | 1,807,393 |
| Nov 28, 2025 | 10.72 | 10.96 | 10.32 | 10.33 | 10.33 | -7.19% | 1,447,790 |
| Nov 26, 2025 | 12.63 | 12.69 | 11.00 | 11.13 | 11.13 | -14.84% | 3,208,295 |
| Nov 25, 2025 | 13.25 | 13.50 | 12.64 | 13.07 | 13.07 | 0.31% | 1,497,948 |
| Nov 24, 2025 | 15.52 | 15.58 | 13.03 | 13.03 | 13.03 | -17.69% | 2,003,561 |