MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
4.340
-0.120 (-2.69%)
At close: Apr 28, 2025, 4:00 PM
4.320
-0.020 (-0.46%)
After-hours: Apr 28, 2025, 7:55 PM EDT
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.52 | 4.63 | 4.32 | 4.33 | 4.33 | -2.91% | 8,747,110 |
| Apr 25, 2025 | 4.64 | 4.65 | 4.45 | 4.46 | 4.46 | 5.19% | 9,898,711 |
| Apr 24, 2025 | 4.24 | 4.49 | 4.21 | 4.24 | 4.24 | -5.78% | 9,284,821 |
| Apr 23, 2025 | 4.66 | 4.73 | 4.38 | 4.50 | 4.50 | 8.17% | 19,951,787 |
| Apr 22, 2025 | 3.76 | 4.20 | 3.76 | 4.16 | 4.16 | 9.19% | 17,753,996 |
| Apr 21, 2025 | 3.59 | 3.99 | 3.45 | 3.81 | 3.81 | -3.79% | 13,016,134 |
| Apr 17, 2025 | 3.85 | 4.12 | 3.83 | 3.96 | 3.96 | 4.76% | 13,005,849 |
| Apr 16, 2025 | 3.70 | 3.92 | 3.57 | 3.78 | 3.78 | -8.92% | 16,383,115 |
| Apr 15, 2025 | 4.18 | 4.28 | 4.08 | 4.15 | 4.15 | -3.26% | 7,498,971 |
| Apr 14, 2025 | 4.60 | 4.70 | 4.25 | 4.29 | 4.29 | -2.28% | 11,171,928 |
| Apr 11, 2025 | 4.67 | 4.67 | 4.26 | 4.39 | 4.39 | -16.06% | 15,770,863 |
| Apr 10, 2025 | 5.96 | 6.02 | 5.02 | 5.23 | 5.23 | -14.96% | 17,685,507 |
| Apr 9, 2025 | 7.15 | 7.51 | 5.89 | 6.15 | 6.15 | -25.45% | 10,550,951 |
| Apr 8, 2025 | 7.16 | 8.47 | 7.03 | 8.25 | 8.25 | 0.12% | 4,642,204 |
| Apr 7, 2025 | 8.60 | 8.95 | 6.95 | 8.24 | 8.24 | 1.73% | 6,556,994 |
| Apr 4, 2025 | 6.89 | 8.22 | 6.89 | 8.10 | 8.10 | 27.36% | 9,382,803 |
| Apr 3, 2025 | 7.19 | 7.22 | 5.97 | 6.36 | 6.36 | 0.32% | 15,843,437 |
| Apr 2, 2025 | 6.36 | 6.62 | 6.26 | 6.34 | 6.34 | - | 3,819,552 |
| Apr 1, 2025 | 6.29 | 6.54 | 6.15 | 6.34 | 6.34 | 1.28% | 4,929,226 |
| Mar 31, 2025 | 6.22 | 6.89 | 6.20 | 6.26 | 6.26 | -2.03% | 5,974,485 |
| 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 |