MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
13.40
-1.11 (-7.65%)
Dec 3, 2024, 4:00 PM EST - Market closed
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 11.33 | 11.67 | 11.02 | 11.34 | 11.34 | -2.41% | 1,169,201 |
| Sep 25, 2024 | 11.52 | 11.73 | 11.28 | 11.62 | 11.62 | 0.96% | 1,164,928 |
| Sep 24, 2024 | 12.24 | 12.54 | 11.34 | 11.51 | 11.51 | -8.80% | 2,046,613 |
| Sep 23, 2024 | 12.35 | 12.63 | 11.77 | 12.62 | 12.62 | 1.94% | 1,746,852 |
| Sep 20, 2024 | 12.53 | 12.83 | 12.21 | 12.38 | 12.38 | -5.93% | 1,778,020 |
| Sep 19, 2024 | 12.78 | 13.61 | 12.62 | 13.16 | 13.16 | -5.87% | 1,690,460 |
| Sep 18, 2024 | 13.16 | 13.98 | 11.90 | 13.98 | 13.98 | 4.33% | 2,742,753 |
| Sep 17, 2024 | 13.25 | 13.54 | 12.83 | 13.40 | 13.40 | 2.68% | 762,767 |
| Sep 16, 2024 | 12.94 | 13.30 | 12.72 | 13.05 | 13.05 | 1.08% | 754,312 |
| Sep 13, 2024 | 13.25 | 13.25 | 12.74 | 12.91 | 12.91 | -7.12% | 1,415,419 |
| Sep 12, 2024 | 15.54 | 15.59 | 13.59 | 13.90 | 13.90 | -15.76% | 1,593,624 |
| Sep 11, 2024 | 17.11 | 17.78 | 16.46 | 16.50 | 16.50 | -1.96% | 529,971 |
| Sep 10, 2024 | 17.40 | 18.00 | 16.81 | 16.83 | 16.83 | -4.10% | 456,426 |
| Sep 9, 2024 | 17.85 | 17.94 | 17.39 | 17.55 | 17.55 | -3.68% | 313,107 |
| Sep 6, 2024 | 16.80 | 18.38 | 16.72 | 18.22 | 18.22 | 8.45% | 987,774 |
| Sep 5, 2024 | 16.50 | 16.92 | 16.13 | 16.80 | 16.80 | -3.67% | 871,415 |
| Sep 4, 2024 | 17.50 | 17.71 | 16.79 | 17.44 | 17.44 | 2.95% | 628,158 |
| Sep 3, 2024 | 15.80 | 17.38 | 15.80 | 16.94 | 16.94 | 11.01% | 1,068,679 |
| Aug 30, 2024 | 14.92 | 15.56 | 14.79 | 15.26 | 15.26 | 2.48% | 514,110 |
| Aug 29, 2024 | 15.30 | 15.30 | 14.58 | 14.89 | 14.89 | -3.37% | 492,147 |
| Aug 28, 2024 | 15.06 | 15.81 | 15.03 | 15.41 | 15.41 | 6.57% | 456,792 |
| Aug 27, 2024 | 14.70 | 15.00 | 14.40 | 14.46 | 14.46 | 0.63% | 631,135 |
| Aug 26, 2024 | 14.02 | 14.54 | 13.88 | 14.37 | 14.37 | 1.05% | 522,234 |
| Aug 23, 2024 | 14.31 | 14.83 | 13.97 | 14.22 | 14.22 | -4.44% | 729,992 |
| Aug 22, 2024 | 14.40 | 15.13 | 14.40 | 14.88 | 14.88 | 7.83% | 1,186,223 |
| Aug 21, 2024 | 14.16 | 14.55 | 13.67 | 13.80 | 13.80 | -2.54% | 621,711 |
| Aug 20, 2024 | 13.96 | 14.47 | 13.60 | 14.16 | 14.16 | -1.87% | 1,121,267 |
| Aug 19, 2024 | 15.64 | 15.67 | 14.38 | 14.43 | 14.43 | -5.99% | 874,894 |
| Aug 16, 2024 | 16.15 | 16.45 | 15.31 | 15.35 | 15.35 | -9.28% | 1,023,836 |
| Aug 15, 2024 | 17.11 | 17.82 | 16.65 | 16.92 | 16.92 | -1.74% | 760,597 |
| Aug 14, 2024 | 17.27 | 17.94 | 17.12 | 17.22 | 17.22 | 1.77% | 615,738 |
| Aug 13, 2024 | 17.73 | 17.81 | 16.73 | 16.92 | 16.92 | -4.14% | 479,098 |
| Aug 12, 2024 | 18.89 | 19.08 | 17.29 | 17.65 | 17.65 | -9.07% | 498,456 |
| Aug 9, 2024 | 19.34 | 20.45 | 19.30 | 19.41 | 19.41 | -2.66% | 516,354 |
| Aug 8, 2024 | 20.58 | 21.43 | 19.57 | 19.94 | 19.94 | -7.13% | 723,898 |
| Aug 7, 2024 | 19.03 | 21.65 | 18.84 | 21.47 | 21.47 | 7.94% | 750,874 |
| Aug 6, 2024 | 20.61 | 21.15 | 19.16 | 19.89 | 19.89 | -2.26% | 814,058 |
| Aug 5, 2024 | 21.76 | 22.61 | 20.01 | 20.35 | 20.35 | 10.00% | 1,261,685 |
| Aug 2, 2024 | 16.69 | 19.07 | 16.30 | 18.50 | 18.50 | 6.44% | 1,024,143 |
| Aug 1, 2024 | 16.37 | 17.99 | 16.08 | 17.38 | 17.38 | 5.85% | 724,699 |
| Jul 31, 2024 | 16.91 | 17.16 | 16.25 | 16.42 | 16.42 | -8.11% | 551,809 |
| Jul 30, 2024 | 17.91 | 18.63 | 17.69 | 17.87 | 17.87 | -2.24% | 580,609 |
| Jul 29, 2024 | 18.18 | 19.21 | 18.15 | 18.28 | 18.28 | -1.03% | 504,113 |
| Jul 26, 2024 | 18.28 | 18.77 | 18.01 | 18.47 | 18.47 | -2.53% | 658,904 |
| Jul 25, 2024 | 18.78 | 19.33 | 18.46 | 18.95 | 18.95 | 8.29% | 833,465 |
| Jul 24, 2024 | 16.51 | 17.50 | 15.75 | 17.50 | 17.50 | 3.24% | 810,384 |
| Jul 23, 2024 | 17.06 | 17.41 | 16.93 | 16.95 | 16.95 | -0.24% | 460,702 |
| Jul 22, 2024 | 17.21 | 17.65 | 16.84 | 16.99 | 16.99 | -0.18% | 670,281 |
| Jul 19, 2024 | 17.77 | 17.83 | 16.62 | 17.02 | 17.02 | 3.65% | 816,347 |
| Jul 18, 2024 | 15.47 | 16.69 | 15.36 | 16.42 | 16.42 | 4.85% | 1,066,486 |
| Jul 17, 2024 | 14.78 | 15.69 | 14.49 | 15.66 | 15.66 | 8.00% | 697,514 |
| Jul 16, 2024 | 15.86 | 16.16 | 14.50 | 14.50 | 14.50 | -11.26% | 1,265,764 |
| Jul 15, 2024 | 15.91 | 16.66 | 15.51 | 16.34 | 16.34 | 1.74% | 1,049,086 |