MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
9.36
+0.84 (9.86%)
Feb 21, 2025, 4:00 PM EST - Market closed
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 13.14 | 13.88 | 13.01 | 13.27 | 13.27 | -2.86% | 361,270 |
| Jan 14, 2025 | 14.69 | 14.72 | 13.54 | 13.66 | 13.66 | -8.81% | 553,684 |
| Jan 13, 2025 | 14.68 | 15.28 | 14.66 | 14.98 | 14.98 | 5.57% | 442,179 |
| Jan 10, 2025 | 13.43 | 14.45 | 13.11 | 14.19 | 14.19 | -0.70% | 566,271 |
| Jan 8, 2025 | 14.86 | 15.06 | 14.16 | 14.29 | 14.29 | -6.78% | 637,972 |
| Jan 7, 2025 | 15.00 | 15.57 | 14.20 | 15.33 | 15.33 | -4.13% | 329,437 |
| Jan 6, 2025 | 15.44 | 16.01 | 15.08 | 15.99 | 15.99 | 4.03% | 402,049 |
| Jan 3, 2025 | 15.14 | 15.44 | 15.04 | 15.37 | 15.37 | 3.15% | 347,425 |
| Jan 2, 2025 | 16.34 | 16.34 | 14.85 | 14.90 | 14.90 | -13.07% | 609,269 |
| Dec 31, 2024 | 17.68 | 17.68 | 16.96 | 17.14 | 17.14 | -2.17% | 317,911 |
| Dec 30, 2024 | 17.27 | 17.98 | 17.11 | 17.52 | 17.52 | 4.60% | 445,627 |
| Dec 27, 2024 | 16.95 | 17.28 | 16.58 | 16.75 | 16.75 | 2.26% | 337,738 |
| Dec 26, 2024 | 16.29 | 16.56 | 15.99 | 16.38 | 16.38 | -0.85% | 243,969 |
| Dec 24, 2024 | 16.24 | 16.87 | 16.20 | 16.52 | 16.52 | 0.49% | 122,616 |
| Dec 23, 2024 | 16.71 | 17.21 | 16.36 | 16.44 | 16.44 | -0.12% | 256,876 |
| Dec 20, 2024 | 16.91 | 16.91 | 15.94 | 16.46 | 16.46 | -4.02% | 418,956 |
| Dec 19, 2024 | 16.50 | 17.29 | 16.18 | 17.15 | 17.15 | 2.39% | 591,565 |
| Dec 18, 2024 | 15.03 | 17.01 | 14.87 | 16.75 | 16.75 | 13.18% | 1,011,199 |
| Dec 17, 2024 | 15.07 | 15.26 | 14.58 | 14.80 | 14.80 | 2.42% | 559,746 |
| Dec 16, 2024 | 13.87 | 14.61 | 13.87 | 14.45 | 14.45 | 1.55% | 519,268 |
| Dec 13, 2024 | 13.48 | 14.37 | 13.43 | 14.23 | 14.23 | 8.79% | 717,823 |
| Dec 12, 2024 | 12.52 | 13.15 | 12.42 | 13.08 | 13.08 | 11.22% | 701,942 |
| Dec 11, 2024 | 12.52 | 12.78 | 11.67 | 11.76 | 11.76 | -8.84% | 606,161 |
| Dec 10, 2024 | 12.41 | 12.94 | 12.27 | 12.90 | 12.90 | -0.39% | 476,726 |
| Dec 9, 2024 | 12.89 | 12.95 | 11.84 | 12.95 | 12.95 | -9.63% | 1,043,167 |
| Dec 6, 2024 | 13.63 | 14.43 | 13.63 | 14.33 | 14.33 | 6.07% | 560,854 |
| Dec 5, 2024 | 13.41 | 13.91 | 13.00 | 13.51 | 13.51 | - | 710,178 |
| Dec 4, 2024 | 13.33 | 13.56 | 13.06 | 13.51 | 13.51 | 0.82% | 386,310 |
| Dec 3, 2024 | 14.20 | 14.21 | 12.89 | 13.40 | 13.40 | -7.65% | 685,820 |
| Dec 2, 2024 | 13.97 | 14.65 | 13.92 | 14.51 | 14.51 | 6.38% | 863,751 |
| Nov 29, 2024 | 13.66 | 13.85 | 13.44 | 13.64 | 13.64 | -2.22% | 299,897 |
| Nov 27, 2024 | 13.70 | 14.09 | 13.37 | 13.95 | 13.95 | -1.27% | 676,059 |
| Nov 26, 2024 | 14.32 | 14.63 | 14.08 | 14.13 | 14.13 | -1.33% | 454,674 |
| Nov 25, 2024 | 14.41 | 14.65 | 14.17 | 14.32 | 14.32 | 9.23% | 928,078 |
| Nov 22, 2024 | 12.88 | 13.35 | 12.78 | 13.11 | 13.11 | -0.83% | 655,458 |
| Nov 21, 2024 | 13.23 | 13.80 | 13.13 | 13.22 | 13.22 | -3.22% | 720,005 |
| Nov 20, 2024 | 13.63 | 13.87 | 13.53 | 13.66 | 13.66 | 1.56% | 541,886 |
| Nov 19, 2024 | 13.90 | 14.24 | 13.41 | 13.45 | 13.45 | -6.21% | 1,031,165 |
| Nov 18, 2024 | 15.11 | 15.13 | 13.95 | 14.34 | 14.34 | -13.41% | 554,552 |
| Nov 15, 2024 | 15.91 | 16.69 | 15.66 | 16.56 | 16.56 | 1.85% | 469,938 |
| Nov 14, 2024 | 16.80 | 16.97 | 15.94 | 16.26 | 16.26 | -1.69% | 720,968 |
| Nov 13, 2024 | 15.24 | 16.54 | 15.00 | 16.54 | 16.54 | 5.35% | 799,434 |
| Nov 12, 2024 | 15.54 | 16.28 | 15.30 | 15.70 | 15.70 | 4.95% | 709,963 |
| Nov 11, 2024 | 14.17 | 15.53 | 14.00 | 14.96 | 14.96 | 17.43% | 1,090,879 |
| Nov 8, 2024 | 12.54 | 13.14 | 12.43 | 12.74 | 12.74 | 4.34% | 957,366 |
| Nov 7, 2024 | 12.68 | 13.12 | 11.99 | 12.21 | 12.21 | -7.43% | 1,126,023 |
| Nov 6, 2024 | 13.67 | 14.14 | 12.86 | 13.19 | 13.19 | 11.03% | 1,102,763 |
| Nov 5, 2024 | 11.56 | 12.11 | 11.48 | 11.88 | 11.88 | -1.41% | 746,971 |
| Nov 4, 2024 | 11.70 | 12.19 | 11.58 | 12.05 | 12.05 | 0.50% | 821,410 |
| Nov 1, 2024 | 11.40 | 12.04 | 11.20 | 11.99 | 11.99 | 3.45% | 1,149,347 |
| Oct 31, 2024 | 11.22 | 12.00 | 11.18 | 11.59 | 11.59 | 7.91% | 2,036,489 |
| Oct 30, 2024 | 10.40 | 11.07 | 10.40 | 10.74 | 10.74 | 4.27% | 1,077,443 |
| Oct 29, 2024 | 10.54 | 10.77 | 10.24 | 10.30 | 10.30 | -5.42% | 1,471,159 |
| Oct 28, 2024 | 10.86 | 10.95 | 10.63 | 10.89 | 10.89 | 1.97% | 711,755 |
| Oct 25, 2024 | 10.43 | 10.83 | 10.22 | 10.68 | 10.68 | 3.89% | 1,303,092 |
| Oct 24, 2024 | 9.44 | 10.77 | 9.42 | 10.28 | 10.28 | 6.09% | 2,484,149 |
| Oct 23, 2024 | 9.45 | 9.91 | 9.35 | 9.69 | 9.69 | 6.02% | 2,640,378 |
| Oct 22, 2024 | 9.43 | 9.43 | 9.03 | 9.14 | 9.14 | -6.16% | 1,721,864 |
| Oct 21, 2024 | 9.36 | 9.83 | 9.20 | 9.74 | 9.74 | -0.81% | 1,850,586 |
| Oct 18, 2024 | 10.75 | 10.91 | 9.68 | 9.82 | 9.82 | -12.01% | 2,775,740 |
| Oct 17, 2024 | 11.35 | 11.48 | 10.87 | 11.16 | 11.16 | -3.63% | 1,399,429 |
| Oct 16, 2024 | 11.49 | 11.70 | 10.99 | 11.58 | 11.58 | -2.77% | 1,406,864 |
| Oct 15, 2024 | 12.40 | 12.58 | 11.91 | 11.91 | 11.91 | -3.80% | 705,006 |
| Oct 14, 2024 | 12.61 | 12.85 | 12.25 | 12.38 | 12.38 | -0.96% | 418,607 |
| Oct 11, 2024 | 12.43 | 12.52 | 12.07 | 12.50 | 12.50 | -1.57% | 821,445 |
| Oct 10, 2024 | 13.69 | 13.93 | 12.62 | 12.70 | 12.70 | -9.03% | 1,102,413 |
| Oct 9, 2024 | 14.12 | 14.57 | 13.92 | 13.96 | 13.96 | 1.82% | 1,002,211 |
| Oct 8, 2024 | 13.88 | 14.38 | 13.69 | 13.71 | 13.71 | 0.44% | 708,154 |
| Oct 7, 2024 | 13.32 | 13.87 | 13.32 | 13.65 | 13.65 | 4.68% | 626,940 |
| Oct 4, 2024 | 13.08 | 13.28 | 12.38 | 13.04 | 13.04 | -0.46% | 832,146 |
| Oct 3, 2024 | 12.84 | 13.33 | 12.82 | 13.10 | 13.10 | 5.65% | 827,328 |
| Oct 2, 2024 | 12.25 | 12.68 | 11.97 | 12.40 | 12.40 | 1.14% | 1,418,666 |
| Oct 1, 2024 | 12.40 | 12.76 | 11.97 | 12.26 | 12.26 | -4.81% | 1,234,908 |
| Sep 30, 2024 | 12.62 | 13.32 | 12.52 | 12.88 | 12.88 | 3.95% | 1,396,721 |
| Sep 27, 2024 | 11.48 | 12.43 | 11.34 | 12.39 | 12.39 | 9.26% | 1,536,757 |