MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
17.37
+0.67 (4.01%)
At close: Oct 24, 2025, 4:00 PM EDT
18.10
+0.73 (4.20%)
Pre-market: Oct 27, 2025, 4:34 AM EDT
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.39 | 17.66 | 16.54 | 17.37 | 17.37 | 4.01% | 1,130,213 |
| Oct 23, 2025 | 16.13 | 16.84 | 16.00 | 16.70 | 16.70 | -3.24% | 1,097,163 |
| Oct 22, 2025 | 19.24 | 19.24 | 16.97 | 17.26 | 17.26 | 0.01% | 1,937,043 |
| Oct 21, 2025 | 16.20 | 17.60 | 16.20 | 17.26 | 17.26 | 28.70% | 6,170,175 |
| Oct 20, 2025 | 13.43 | 14.20 | 13.06 | 13.41 | 13.41 | -7.06% | 2,757,941 |
| Oct 17, 2025 | 12.87 | 15.00 | 12.87 | 14.43 | 14.43 | 20.23% | 5,491,044 |
| Oct 16, 2025 | 12.92 | 13.18 | 11.72 | 12.00 | 12.00 | -10.23% | 3,250,967 |
| Oct 15, 2025 | 14.54 | 14.65 | 13.18 | 13.37 | 13.37 | -12.01% | 2,310,129 |
| Oct 14, 2025 | 15.57 | 15.58 | 14.65 | 15.19 | 15.19 | 3.32% | 1,445,323 |
| Oct 13, 2025 | 15.58 | 15.58 | 14.66 | 14.70 | 14.70 | -13.63% | 1,725,687 |
| Oct 10, 2025 | 17.04 | 17.63 | 16.47 | 17.02 | 17.02 | -0.72% | 2,280,465 |
| Oct 9, 2025 | 15.17 | 17.79 | 15.00 | 17.15 | 17.15 | 12.68% | 2,554,889 |
| Oct 8, 2025 | 15.60 | 16.24 | 15.20 | 15.22 | 15.22 | -8.90% | 1,515,192 |
| Oct 7, 2025 | 15.90 | 16.86 | 15.80 | 16.70 | 16.70 | 5.59% | 1,675,042 |
| Oct 6, 2025 | 16.29 | 16.36 | 15.20 | 15.82 | 15.82 | -6.24% | 1,748,464 |
| Oct 3, 2025 | 16.68 | 17.25 | 16.40 | 16.87 | 16.87 | -0.40% | 1,082,763 |
| Oct 2, 2025 | 16.21 | 18.86 | 16.20 | 16.94 | 16.94 | 0.61% | 2,298,548 |
| Oct 1, 2025 | 16.74 | 17.20 | 16.24 | 16.84 | 16.84 | -2.92% | 1,972,296 |
| Sep 30, 2025 | 18.40 | 18.50 | 16.74 | 17.34 | 17.34 | -2.38% | 1,425,410 |
| Sep 29, 2025 | 17.30 | 18.00 | 17.00 | 17.77 | 17.77 | -4.81% | 1,318,868 |
| Sep 26, 2025 | 19.40 | 19.76 | 18.40 | 18.66 | 18.66 | -6.08% | 1,004,103 |
| Sep 25, 2025 | 20.40 | 20.80 | 19.83 | 19.87 | 19.87 | -3.53% | 764,796 |
| Sep 24, 2025 | 19.48 | 20.80 | 19.02 | 20.60 | 20.60 | 7.29% | 853,005 |
| Sep 23, 2025 | 18.80 | 19.46 | 18.40 | 19.20 | 19.20 | -0.08% | 1,093,117 |
| Sep 22, 2025 | 20.20 | 20.60 | 19.20 | 19.22 | 19.22 | -11.04% | 1,020,007 |
| Sep 19, 2025 | 24.60 | 24.60 | 21.40 | 21.60 | 21.60 | -12.90% | 1,049,189 |
| Sep 18, 2025 | 25.20 | 26.40 | 24.80 | 24.80 | 24.80 | - | 587,540 |
| Sep 17, 2025 | 25.40 | 25.80 | 23.40 | 24.80 | 24.80 | 1.64% | 1,362,577 |
| Sep 16, 2025 | 22.60 | 24.80 | 22.60 | 24.40 | 24.40 | 7.02% | 760,910 |
| Sep 15, 2025 | 24.00 | 24.20 | 22.40 | 22.80 | 22.80 | -3.39% | 458,761 |
| Sep 12, 2025 | 23.80 | 24.20 | 23.20 | 23.60 | 23.60 | -0.84% | 542,349 |
| Sep 11, 2025 | 25.20 | 25.40 | 23.60 | 23.80 | 23.80 | -4.80% | 717,052 |
| Sep 10, 2025 | 26.40 | 26.40 | 24.80 | 25.00 | 25.00 | -8.09% | 718,545 |
| Sep 9, 2025 | 26.00 | 27.40 | 25.80 | 27.20 | 27.20 | 2.26% | 865,675 |
| Sep 8, 2025 | 26.40 | 27.60 | 26.40 | 26.60 | 26.60 | -5.00% | 677,658 |
| Sep 5, 2025 | 28.20 | 29.36 | 27.00 | 28.00 | 28.00 | -6.67% | 816,364 |
| Sep 4, 2025 | 30.20 | 31.00 | 29.60 | 30.00 | 30.00 | 2.74% | 803,574 |
| Sep 3, 2025 | 29.00 | 30.10 | 28.80 | 29.20 | 29.20 | -3.95% | 755,272 |
| Sep 2, 2025 | 31.40 | 32.71 | 29.60 | 30.40 | 30.40 | -7.88% | 1,177,198 |
| Aug 29, 2025 | 36.20 | 36.20 | 32.60 | 33.00 | 33.00 | -8.84% | 741,670 |
| Aug 28, 2025 | 35.80 | 37.20 | 35.60 | 36.20 | 36.20 | 1.12% | 221,029 |
| Aug 27, 2025 | 36.40 | 37.60 | 35.80 | 35.80 | 35.80 | - | 322,347 |
| Aug 26, 2025 | 37.60 | 37.80 | 35.70 | 35.80 | 35.80 | -5.79% | 529,472 |
| Aug 25, 2025 | 38.00 | 38.40 | 37.20 | 38.00 | 38.00 | -0.52% | 315,952 |
| Aug 22, 2025 | 41.00 | 41.80 | 37.00 | 38.20 | 38.20 | -4.50% | 823,293 |
| Aug 21, 2025 | 42.80 | 42.80 | 39.20 | 40.00 | 40.00 | -5.21% | 861,318 |
| Aug 20, 2025 | 44.60 | 44.80 | 42.20 | 42.20 | 42.20 | -8.66% | 693,824 |
| Aug 19, 2025 | 43.40 | 46.60 | 43.20 | 46.20 | 46.20 | 7.94% | 593,055 |
| Aug 18, 2025 | 42.80 | 44.00 | 42.30 | 42.80 | 42.80 | 0.47% | 414,965 |
| Aug 15, 2025 | 44.00 | 44.60 | 41.80 | 42.60 | 42.60 | -2.74% | 607,901 |