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

NYSEARCA: GDXD · Real-Time Price · USD

24.48

-0.67 (-2.66%)

At close: Aug 10, 2026, 4:00 PM EDT

24.33

-0.15 (-0.61%)

After-hours: Aug 10, 2026, 8:00 PM EDT

GDXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	25.86	27.02	24.27	24.48	24.48	-2.66%	1,489,732
Aug 7, 2026	25.85	26.75	24.42	25.15	25.15	-21.26%	2,934,742
Aug 6, 2026	33.71	33.82	31.28	31.94	31.94	-0.87%	833,325
Aug 5, 2026	34.61	35.10	31.28	32.22	32.22	-21.91%	1,406,396
Aug 4, 2026	42.22	43.03	39.65	41.26	41.26	-7.94%	602,984
Aug 3, 2026	48.60	49.94	44.79	44.82	44.82	-8.36%	271,601
Jul 31, 2026	47.81	50.93	46.83	48.91	48.91	10.48%	375,312
Jul 30, 2026	47.15	49.43	44.27	44.27	44.27	-13.60%	312,414
Jul 29, 2026	50.00	53.45	45.70	51.24	51.24	4.27%	352,935
Jul 28, 2026	48.67	51.01	47.60	49.14	49.14	6.00%	312,240
Jul 27, 2026	45.49	49.10	45.22	46.36	46.36	-2.34%	346,235
Jul 24, 2026	47.00	48.58	45.10	47.47	47.47	-1.08%	500,836
Jul 23, 2026	48.82	50.00	47.31	47.99	47.99	7.46%	454,302
Jul 22, 2026	46.10	46.24	41.94	44.66	44.66	-10.34%	678,453
Jul 21, 2026	54.43	55.11	49.80	49.81	49.81	-15.46%	428,957
Jul 20, 2026	58.25	59.34	56.94	58.92	58.92	2.24%	225,796
Jul 17, 2026	60.06	62.00	55.80	57.63	57.63	0.89%	433,712
Jul 16, 2026	54.27	57.91	53.96	57.12	57.12	11.11%	460,001
Jul 15, 2026	50.12	54.25	48.84	51.41	51.41	3.94%	374,740
Jul 14, 2026	46.51	50.39	45.46	49.46	49.46	-6.87%	474,913
Jul 13, 2026	51.59	54.22	50.85	53.11	53.11	8.77%	538,152
Jul 10, 2026	49.94	50.66	47.71	48.83	48.83	1.06%	247,348
Jul 9, 2026	50.04	51.44	47.75	48.32	48.32	-9.50%	338,476
Jul 8, 2026	52.55	56.62	51.00	53.39	53.39	9.41%	594,591
Jul 7, 2026	44.28	50.00	43.85	48.80	48.80	10.91%	442,456
Jul 6, 2026	42.36	45.62	41.32	44.00	44.00	-0.70%	407,791
Jul 2, 2026	45.75	47.72	42.38	44.31	44.31	-13.69%	832,459
Jul 1, 2026	50.98	51.55	45.26	51.34	51.34	1.22%	394,873
Jun 30, 2026	50.61	53.57	50.00	50.72	50.72	0.96%	370,673
Jun 29, 2026	49.50	52.18	49.43	50.24	50.24	5.24%	435,544
Jun 26, 2026	48.74	49.66	44.66	47.74	47.74	-5.56%	731,134
Jun 25, 2026	49.15	53.29	47.96	50.55	50.55	-4.80%	532,173
Jun 24, 2026	53.56	54.78	49.72	53.10	53.10	12.00%	719,223
Jun 23, 2026	47.11	48.00	44.93	47.41	47.41	14.60%	686,243
Jun 22, 2026	42.49	42.96	40.91	41.37	41.37	4.02%	609,913
Jun 18, 2026	36.53	41.29	34.53	39.77	39.77	6.19%	1,491,254
Jun 17, 2026	33.85	37.50	30.70	37.45	37.45	10.64%	2,576,208
Jun 16, 2026	35.05	35.98	33.45	33.85	33.85	-7.06%	1,156,867
Jun 15, 2026	36.05	37.36	33.50	36.42	36.42	-20.17%	1,393,263
Jun 12, 2026	48.54	50.08	44.39	45.62	45.62	-8.65%	1,200,800
Jun 11, 2026	59.83	60.16	49.13	49.94	49.94	-17.14%	777,651
Jun 10, 2026	58.30	60.70	54.00	60.27	60.27	14.63%	907,302
Jun 9, 2026	48.50	58.00	47.44	52.58	52.58	4.55%	813,118
Jun 8, 2026	49.02	50.75	47.50	50.29	50.29	0.06%	565,388
Jun 5, 2026	43.23	50.50	43.23	50.26	50.26	26.95%	958,587
Jun 4, 2026	39.42	40.66	38.00	39.59	39.59	-4.33%	525,173
Jun 3, 2026	39.31	41.44	38.86	41.38	41.38	10.76%	929,252
Jun 2, 2026	37.24	40.09	36.91	37.36	37.36	-3.69%	358,984
Jun 1, 2026	38.95	41.65	37.98	38.79	38.79	9.33%	698,733
May 29, 2026	38.60	39.61	34.46	35.48	35.48	-8.82%	697,393