MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)

GDXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	49.02	50.75	47.50	50.29	50.29	0.06%	551,082
Jun 5, 2026	43.23	50.50	43.23	50.26	50.26	26.95%	948,046
Jun 4, 2026	39.42	40.66	38.00	39.59	39.59	-4.33%	521,786
Jun 3, 2026	39.31	41.44	38.86	41.38	41.38	10.76%	888,259
Jun 2, 2026	37.24	40.09	36.91	37.36	37.36	-3.69%	338,227
Jun 1, 2026	38.95	41.65	37.98	38.79	38.79	9.33%	686,573
May 29, 2026	38.60	39.61	34.46	35.48	35.48	-8.82%	688,101
May 28, 2026	42.74	44.55	37.68	38.91	38.91	-5.90%	698,052
May 27, 2026	40.96	41.41	39.08	41.35	41.35	9.94%	709,189
May 26, 2026	39.98	39.98	37.42	37.61	37.61	-12.06%	554,990
May 22, 2026	41.51	44.50	41.24	42.77	42.77	2.94%	541,001
May 21, 2026	43.84	44.14	39.11	41.55	41.55	1.49%	588,210
May 20, 2026	43.64	45.29	40.06	40.94	40.94	-8.74%	625,701
May 19, 2026	42.43	45.56	42.43	44.86	44.86	11.95%	686,532
May 18, 2026	37.77	41.20	36.93	40.07	40.07	0.86%	684,631
May 15, 2026	37.46	40.22	37.46	39.73	39.73	21.61%	1,032,762
May 14, 2026	30.77	33.10	30.77	32.67	32.67	7.19%	672,669
May 13, 2026	30.66	32.02	29.68	30.48	30.48	2.35%	603,417
May 12, 2026	31.19	33.77	29.32	29.78	29.78	0.88%	1,064,758
May 11, 2026	31.61	31.64	28.23	29.52	29.52	-8.92%	751,768
May 8, 2026	34.06	34.43	31.46	32.41	32.41	-8.96%	965,807
May 7, 2026	32.17	35.75	30.55	35.60	35.60	1.63%	1,588,107
May 6, 2026	38.24	38.36	33.90	35.03	35.03	-23.76%	1,437,654
May 5, 2026	43.30	46.01	42.86	45.95	45.95	-0.20%	527,571
May 4, 2026	45.44	46.40	43.48	46.04	46.04	4.97%	495,725
May 1, 2026	43.25	43.92	40.97	43.86	43.86	3.81%	694,543
Apr 30, 2026	41.20	43.60	40.38	42.25	42.25	-6.13%	1,088,550
Apr 29, 2026	44.44	45.91	43.53	45.01	45.01	6.86%	578,899
Apr 28, 2026	40.50	42.72	39.74	42.12	42.12	12.86%	791,790
Apr 27, 2026	36.47	38.00	36.44	37.32	37.32	5.39%	1,107,285
Apr 24, 2026	36.74	37.93	35.26	35.41	35.41	-6.30%	667,961
Apr 23, 2026	36.25	40.05	35.62	37.79	37.79	7.42%	1,244,771
Apr 22, 2026	34.49	35.70	33.60	35.18	35.18	-5.12%	763,952
Apr 21, 2026	32.37	37.40	31.85	37.08	37.08	18.81%	1,634,966
Apr 20, 2026	31.13	32.14	30.87	31.21	31.21	3.86%	1,394,766
Apr 17, 2026	30.40	30.85	27.96	30.05	30.05	-8.63%	1,728,552
Apr 16, 2026	32.21	33.15	31.46	32.89	32.89	0.58%	950,471
Apr 15, 2026	30.74	32.82	30.44	32.70	32.70	8.35%	862,997
Apr 14, 2026	31.00	31.58	29.48	30.18	30.18	-6.51%	801,045
Apr 13, 2026	33.12	33.79	31.94	32.28	32.28	1.03%	1,213,854
Apr 10, 2026	32.31	32.54	30.94	31.95	31.95	-2.83%	961,240
Apr 9, 2026	32.88	34.38	31.29	32.88	32.88	-0.87%	1,277,806
Apr 8, 2026	30.00	35.03	29.34	33.17	33.17	-9.67%	1,803,016
Apr 7, 2026	38.50	41.29	36.72	36.72	36.72	-4.08%	1,392,341
Apr 6, 2026	37.65	38.81	36.63	38.28	38.28	2.44%	748,327
Apr 2, 2026	42.34	42.50	35.91	37.37	37.37	4.88%	2,089,767
Apr 1, 2026	37.49	38.98	33.20	35.63	35.63	-13.65%	2,813,929
Mar 31, 2026	48.65	48.66	41.20	41.26	41.26	-21.63%	1,663,901
Mar 30, 2026	49.56	54.76	48.10	52.65	52.65	-0.79%	1,230,981
Mar 27, 2026	59.02	60.12	50.12	53.07	53.07	-11.86%	1,514,533

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.