Skip to main content
MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
13.66
-1.32 (-8.81%)
At close: Jan 14, 2025, 4:00 PM
13.15
-0.51 (-3.73%)
Pre-market: Jan 15, 2025, 8:36 AM EST

GDXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202514.6914.7213.5413.6613.66-8.81%553,684
Jan 13, 202514.6815.2814.6614.9814.985.57%442,179
Jan 10, 202513.4314.4513.1114.1914.19-0.70%566,271
Jan 8, 202514.8615.0614.1614.2914.29-6.78%637,972
Jan 7, 202515.0015.5714.2015.3315.33-4.13%329,437
Jan 6, 202515.4416.0115.0815.9915.994.03%402,049
Jan 3, 202515.1415.4415.0415.3715.373.15%347,425
Jan 2, 202516.3416.3414.8514.9014.90-13.07%609,269
Dec 31, 202417.6817.6816.9617.1417.14-2.17%317,911
Dec 30, 202417.2717.9817.1117.5217.524.60%445,627
Dec 27, 202416.9517.2816.5816.7516.752.26%337,738
Dec 26, 202416.2916.5615.9916.3816.38-0.85%243,969
Dec 24, 202416.2416.8716.2016.5216.520.49%122,616
Dec 23, 202416.7117.2116.3616.4416.44-0.12%256,876
Dec 20, 202416.9116.9115.9416.4616.46-4.02%418,956
Dec 19, 202416.5017.2916.1817.1517.152.39%591,565
Dec 18, 202415.0317.0114.8716.7516.7513.18%1,011,199
Dec 17, 202415.0715.2614.5814.8014.802.42%559,746
Dec 16, 202413.8714.6113.8714.4514.451.55%519,268
Dec 13, 202413.4814.3713.4314.2314.238.79%717,823
Dec 12, 202412.5213.1512.4213.0813.0811.22%701,942
Dec 11, 202412.5212.7811.6711.7611.76-8.84%606,161
Dec 10, 202412.4112.9412.2712.9012.90-0.39%476,726
Dec 9, 202412.8912.9511.8412.9512.95-9.63%1,043,167
Dec 6, 202413.6314.4313.6314.3314.336.07%560,854
Dec 5, 202413.4113.9113.0013.5113.51-710,178
Dec 4, 202413.3313.5613.0613.5113.510.82%386,310
Dec 3, 202414.2014.2112.8913.4013.40-7.65%685,820
Dec 2, 202413.9714.6513.9214.5114.516.38%863,751
Nov 29, 202413.6613.8513.4413.6413.64-2.22%299,897
Nov 27, 202413.7014.0913.3713.9513.95-1.27%676,059
Nov 26, 202414.3214.6314.0814.1314.13-1.33%454,674
Nov 25, 202414.4114.6514.1714.3214.329.23%928,078
Nov 22, 202412.8813.3512.7813.1113.11-0.83%655,458
Nov 21, 202413.2313.8013.1313.2213.22-3.22%720,005
Nov 20, 202413.6313.8713.5313.6613.661.56%541,886
Nov 19, 202413.9014.2413.4113.4513.45-6.21%1,031,165
Nov 18, 202415.1115.1313.9514.3414.34-13.41%554,552
Nov 15, 202415.9116.6915.6616.5616.561.85%469,938
Nov 14, 202416.8016.9715.9416.2616.26-1.69%720,968
Nov 13, 202415.2416.5415.0016.5416.545.35%799,434
Nov 12, 202415.5416.2815.3015.7015.704.95%709,963
Nov 11, 202414.1715.5314.0014.9614.9617.43%1,090,879
Nov 8, 202412.5413.1412.4312.7412.744.34%957,366
Nov 7, 202412.6813.1211.9912.2112.21-7.43%1,126,023
Nov 6, 202413.6714.1412.8613.1913.1911.03%1,102,763
Nov 5, 202411.5612.1111.4811.8811.88-1.41%746,971
Nov 4, 202411.7012.1911.5812.0512.050.50%821,410
Nov 1, 202411.4012.0411.2011.9911.993.45%1,149,347
Oct 31, 202411.2212.0011.1811.5911.597.91%2,036,489
Oct 30, 202410.4011.0710.4010.7410.744.27%1,077,443
Oct 29, 202410.5410.7710.2410.3010.30-5.42%1,471,159
Oct 28, 202410.8610.9510.6310.8910.891.97%711,755
Oct 25, 202410.4310.8310.2210.6810.683.89%1,303,092
Oct 24, 20249.4410.779.4210.2810.286.09%2,484,149
Oct 23, 20249.459.919.359.699.696.02%2,640,378
Oct 22, 20249.439.439.039.149.14-6.16%1,721,864
Oct 21, 20249.369.839.209.749.74-0.81%1,850,586
Oct 18, 202410.7510.919.689.829.82-12.01%2,775,740
Oct 17, 202411.3511.4810.8711.1611.16-3.63%1,399,429
Oct 16, 202411.4911.7010.9911.5811.58-2.77%1,406,864
Oct 15, 202412.4012.5811.9111.9111.91-3.80%705,006
Oct 14, 202412.6112.8512.2512.3812.38-0.96%418,607
Oct 11, 202412.4312.5212.0712.5012.50-1.57%821,445
Oct 10, 202413.6913.9312.6212.7012.70-9.03%1,102,413
Oct 9, 202414.1214.5713.9213.9613.961.82%1,002,211
Oct 8, 202413.8814.3813.6913.7113.710.44%708,154
Oct 7, 202413.3213.8713.3213.6513.654.68%626,940
Oct 4, 202413.0813.2812.3813.0413.04-0.46%832,146
Oct 3, 202412.8413.3312.8213.1013.105.65%827,328
Oct 2, 202412.2512.6811.9712.4012.401.14%1,418,666
Oct 1, 202412.4012.7611.9712.2612.26-4.81%1,234,908
Sep 30, 202412.6213.3212.5212.8812.883.95%1,396,721
Sep 27, 202411.4812.4311.3412.3912.399.26%1,536,757
Sep 26, 202411.3311.6711.0211.3411.34-2.41%1,169,201
Sep 25, 202411.5211.7311.2811.6211.620.96%1,164,928
Sep 24, 202412.2412.5411.3411.5111.51-8.80%2,046,613
Sep 23, 202412.3512.6311.7712.6212.621.94%1,746,852
Sep 20, 202412.5312.8312.2112.3812.38-5.93%1,778,020
Sep 19, 202412.7813.6112.6213.1613.16-5.87%1,690,460
Sep 18, 202413.1613.9811.9013.9813.984.33%2,742,753
Sep 17, 202413.2513.5412.8313.4013.402.68%762,767
Sep 16, 202412.9413.3012.7213.0513.051.08%754,312
Sep 13, 202413.2513.2512.7412.9112.91-7.12%1,415,419
Sep 12, 202415.5415.5913.5913.9013.90-15.76%1,593,624
Sep 11, 202417.1117.7816.4616.5016.50-1.96%529,971
Sep 10, 202417.4018.0016.8116.8316.83-4.10%456,426
Sep 9, 202417.8517.9417.3917.5517.55-3.68%313,107
Sep 6, 202416.8018.3816.7218.2218.228.45%987,774
Sep 5, 202416.5016.9216.1316.8016.80-3.67%871,415
Sep 4, 202417.5017.7116.7917.4417.442.95%628,158
Sep 3, 202415.8017.3815.8016.9416.9411.01%1,068,679
Aug 30, 202414.9215.5614.7915.2615.262.48%514,110
Aug 29, 202415.3015.3014.5814.8914.89-3.37%492,147
Aug 28, 202415.0615.8115.0315.4115.416.57%456,792
Aug 27, 202414.7015.0014.4014.4614.460.63%631,135
Aug 26, 202414.0214.5413.8814.3714.371.05%522,234
Aug 23, 202414.3114.8313.9714.2214.22-4.44%729,992
Aug 22, 202414.4015.1314.4014.8814.887.83%1,186,223
Aug 21, 202414.1614.5513.6713.8013.80-2.54%621,711