Skip to main content
logo
MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
21.04
-2.06 (-8.92%)
At close: Oct 9, 2026, 4:00 PM
21.11
+0.07 (0.33%)
After-hours: Oct 9, 2026, 6:27 PM EDT

GDXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202621.6721.9420.8021.0421.04-8.92%1,347,537
Oct 8, 202624.3224.4422.7923.1023.10-4.55%1,325,336
Oct 7, 202624.2225.0023.5024.2024.2010.05%1,923,996
Oct 6, 202622.4023.2121.4921.9921.99-2.35%1,064,975
Oct 5, 202622.2223.6722.0522.5222.520.85%1,261,132
Oct 2, 202621.9023.4221.5122.3322.33-3.17%2,448,157
Oct 1, 202622.3023.2622.0623.0623.063.87%2,185,503
Sep 30, 202620.8722.2420.7422.2022.204.32%1,592,332
Sep 29, 202621.6722.3321.1921.2821.28-4.14%1,379,958
Sep 28, 202622.0622.5021.2322.2022.2016.41%2,281,378
Sep 25, 202619.4020.1018.8319.0719.07-1.90%1,827,752
Sep 24, 202619.3320.3719.2519.4419.443.79%1,756,040
Sep 23, 202617.7919.0017.7918.7318.7313.86%1,785,902
Sep 22, 202618.5118.5716.1716.4516.45-11.37%2,750,230
Sep 21, 202617.8218.9517.7618.5618.563.46%1,931,878
Sep 18, 202617.7318.7117.6917.9417.940.62%3,222,504
Sep 17, 202617.9018.8617.4017.8317.83-10.81%2,778,872
Sep 16, 202618.0821.0317.9419.9919.994.55%4,606,490
Sep 15, 202618.9619.9218.7619.1219.120.05%2,063,974
Sep 14, 202619.2219.8018.5519.1119.119.70%3,211,645
Sep 11, 202616.6617.8816.2317.4217.42-3.01%3,543,414
Sep 10, 202617.6918.1717.2317.9617.9610.39%5,122,490
Sep 9, 202615.8016.6615.2516.2716.27-3.10%2,778,082
Sep 8, 202616.5516.8615.9116.7916.792.57%2,592,287
Sep 4, 202616.6716.9316.0016.3716.376.44%4,125,840
Sep 3, 202615.5816.5215.2515.3815.38-11.41%5,311,941
Sep 2, 202617.8618.1016.6517.3617.36-10.19%3,544,103
Sep 1, 202619.0019.4017.4019.3319.3312.38%6,267,260
Aug 31, 202616.9018.0516.7417.2017.203.06%3,719,489
Aug 28, 202614.6617.1814.4716.6916.6912.01%7,408,593
Aug 27, 202615.5415.8314.7314.9014.90-3.93%3,014,836
Aug 26, 202615.2415.5514.8615.5115.518.46%4,414,780
Aug 25, 202615.9115.9714.2514.3014.30-5.80%4,341,763
Aug 24, 202614.9416.0814.6615.1815.18-1.94%3,873,092
Aug 21, 202615.4716.0515.3315.4815.48-8.78%5,805,947
Aug 20, 202618.8918.8916.7016.9716.97-7.67%4,375,305
Aug 19, 202621.2121.4218.2918.3818.38-27.95%3,592,905
Aug 18, 202624.3725.6523.7725.5125.519.63%1,496,329
Aug 17, 202623.8924.4822.6123.2723.27-5.87%1,650,118
Aug 14, 202625.0025.1523.7624.7224.72-5.61%1,300,124
Aug 13, 202625.3926.8425.3926.1926.198.63%1,447,294
Aug 12, 202622.6824.6222.6824.1124.11-2.51%1,453,164
Aug 11, 202624.8925.5024.1124.7324.731.02%1,085,090
Aug 10, 202625.8627.0224.2724.4824.48-2.66%1,489,732
Aug 7, 202625.8526.7524.4225.1525.15-21.26%2,934,742
Aug 6, 202633.7133.8231.2831.9431.94-0.87%833,325
Aug 5, 202634.6135.1031.2832.2232.22-21.91%1,406,396
Aug 4, 202642.2243.0339.6541.2641.26-7.94%602,984
Aug 3, 202648.6049.9444.7944.8244.82-8.36%271,601
Jul 31, 202647.8150.9346.8348.9148.9110.48%375,312