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

GDXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	58.20	60.50	52.58	60.21	60.21	14.75%	1,503,505
Mar 25, 2026	50.00	54.04	48.88	52.47	52.47	-10.11%	997,797
Mar 24, 2026	61.93	64.03	57.10	58.37	58.37	-0.22%	1,055,016
Mar 23, 2026	62.80	64.00	54.15	58.50	58.50	-12.37%	1,495,172
Mar 20, 2026	60.00	70.15	59.59	66.76	66.76	10.42%	1,246,360
Mar 19, 2026	63.80	65.85	59.67	60.46	60.46	18.04%	1,473,832
Mar 18, 2026	48.50	51.76	48.18	51.22	51.22	18.90%	1,095,388
Mar 17, 2026	41.84	43.98	40.11	43.08	43.08	1.68%	632,457
Mar 16, 2026	44.02	45.48	40.28	42.37	42.37	-3.73%	1,460,252
Mar 13, 2026	38.00	44.45	37.99	44.01	44.01	17.93%	1,276,218
Mar 12, 2026	35.47	38.30	35.41	37.32	37.32	6.72%	917,435
Mar 11, 2026	34.24	37.06	34.19	34.97	34.97	6.39%	831,314
Mar 10, 2026	32.22	33.15	30.50	32.87	32.87	-3.04%	1,171,708
Mar 9, 2026	37.70	40.73	33.87	33.90	33.90	-3.06%	830,078

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.