MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
31.11
+4.31 (16.08%)
At close: Oct 30, 2026, 4:00 PM
31.17
+0.06 (0.19%)
After-hours: Oct 30, 2026, 5:28 PM EDT
GDXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.10 | 32.34 | 30.01 | 31.11 | 31.11 | 16.08% | 2,152,788 |
| Oct 29, 2026 | 26.51 | 27.38 | 26.21 | 26.80 | 26.80 | 9.43% | 1,479,450 |
| Oct 28, 2026 | 25.51 | 26.28 | 24.49 | 24.49 | 24.49 | -3.01% | 1,185,501 |
| Oct 27, 2026 | 27.21 | 27.53 | 25.18 | 25.25 | 25.25 | -8.51% | 1,402,742 |
| Oct 26, 2026 | 27.79 | 29.60 | 27.13 | 27.60 | 27.60 | -2.51% | 1,461,195 |
| Oct 23, 2026 | 27.41 | 29.67 | 27.03 | 28.31 | 28.31 | 5.56% | 1,470,046 |
| Oct 22, 2026 | 25.04 | 27.22 | 25.04 | 26.82 | 26.82 | 17.84% | 1,953,916 |
| Oct 21, 2026 | 22.54 | 23.90 | 22.46 | 22.76 | 22.76 | -2.11% | 1,281,201 |
| Oct 20, 2026 | 23.58 | 24.24 | 21.24 | 23.25 | 23.25 | 1.66% | 1,884,169 |
| Oct 19, 2026 | 22.38 | 22.94 | 22.00 | 22.87 | 22.87 | 4.19% | 872,233 |
| Oct 16, 2026 | 22.79 | 22.93 | 20.76 | 21.95 | 21.95 | -2.27% | 2,636,272 |
| Oct 15, 2026 | 24.54 | 25.24 | 22.39 | 22.46 | 22.46 | -12.84% | 1,749,561 |
| Oct 14, 2026 | 24.63 | 26.56 | 24.02 | 25.77 | 25.77 | 13.47% | 1,622,948 |
| Oct 13, 2026 | 21.22 | 23.20 | 21.11 | 22.71 | 22.71 | 4.80% | 864,975 |
| Oct 12, 2026 | 21.80 | 22.00 | 21.48 | 21.67 | 21.67 | 2.99% | 575,115 |
| Oct 9, 2026 | 21.63 | 21.94 | 20.79 | 21.04 | 21.04 | -8.92% | 1,342,923 |
| Oct 8, 2026 | 24.32 | 24.44 | 22.79 | 23.10 | 23.10 | -4.55% | 1,325,336 |
| Oct 7, 2026 | 24.22 | 25.00 | 23.50 | 24.20 | 24.20 | 10.05% | 1,923,996 |
| Oct 6, 2026 | 22.40 | 23.21 | 21.49 | 21.99 | 21.99 | -2.35% | 1,064,975 |
| Oct 5, 2026 | 22.22 | 23.67 | 22.05 | 22.52 | 22.52 | 0.85% | 1,261,132 |
| Oct 2, 2026 | 21.90 | 23.42 | 21.51 | 22.33 | 22.33 | -3.17% | 2,448,157 |
| Oct 1, 2026 | 22.30 | 23.26 | 22.06 | 23.06 | 23.06 | 3.87% | 2,185,503 |
| Sep 30, 2026 | 20.87 | 22.24 | 20.74 | 22.20 | 22.20 | 4.32% | 1,592,332 |
| Sep 29, 2026 | 21.67 | 22.33 | 21.19 | 21.28 | 21.28 | -4.14% | 1,379,958 |
| Sep 28, 2026 | 22.06 | 22.50 | 21.23 | 22.20 | 22.20 | 16.41% | 2,281,378 |
| Sep 25, 2026 | 19.40 | 20.10 | 18.83 | 19.07 | 19.07 | -1.90% | 1,827,752 |
| Sep 24, 2026 | 19.33 | 20.37 | 19.25 | 19.44 | 19.44 | 3.79% | 1,756,040 |
| Sep 23, 2026 | 17.79 | 19.00 | 17.79 | 18.73 | 18.73 | 13.86% | 1,785,902 |
| Sep 22, 2026 | 18.51 | 18.57 | 16.17 | 16.45 | 16.45 | -11.37% | 2,750,230 |
| Sep 21, 2026 | 17.82 | 18.95 | 17.76 | 18.56 | 18.56 | 3.46% | 1,931,878 |
| Sep 18, 2026 | 17.73 | 18.71 | 17.69 | 17.94 | 17.94 | 0.62% | 3,222,504 |
| Sep 17, 2026 | 17.90 | 18.86 | 17.40 | 17.83 | 17.83 | -10.81% | 2,778,872 |
| Sep 16, 2026 | 18.08 | 21.03 | 17.94 | 19.99 | 19.99 | 4.55% | 4,606,490 |
| Sep 15, 2026 | 18.96 | 19.92 | 18.76 | 19.12 | 19.12 | 0.05% | 2,063,974 |
| Sep 14, 2026 | 19.22 | 19.80 | 18.55 | 19.11 | 19.11 | 9.70% | 3,211,645 |
| Sep 11, 2026 | 16.66 | 17.88 | 16.23 | 17.42 | 17.42 | -3.01% | 3,543,414 |
| Sep 10, 2026 | 17.69 | 18.17 | 17.23 | 17.96 | 17.96 | 10.39% | 5,122,490 |
| Sep 9, 2026 | 15.80 | 16.66 | 15.25 | 16.27 | 16.27 | -3.10% | 2,778,082 |
| Sep 8, 2026 | 16.55 | 16.86 | 15.91 | 16.79 | 16.79 | 2.57% | 2,592,287 |
| Sep 4, 2026 | 16.67 | 16.93 | 16.00 | 16.37 | 16.37 | 6.44% | 4,125,840 |
| Sep 3, 2026 | 15.58 | 16.52 | 15.25 | 15.38 | 15.38 | -11.41% | 5,311,941 |
| Sep 2, 2026 | 17.86 | 18.10 | 16.65 | 17.36 | 17.36 | -10.19% | 3,544,103 |
| Sep 1, 2026 | 19.00 | 19.40 | 17.40 | 19.33 | 19.33 | 12.38% | 6,267,260 |
| Aug 31, 2026 | 16.90 | 18.05 | 16.74 | 17.20 | 17.20 | 3.06% | 3,719,489 |
| Aug 28, 2026 | 14.66 | 17.18 | 14.47 | 16.69 | 16.69 | 12.01% | 7,408,593 |
| Aug 27, 2026 | 15.54 | 15.83 | 14.73 | 14.90 | 14.90 | -3.93% | 3,014,836 |
| Aug 26, 2026 | 15.24 | 15.55 | 14.86 | 15.51 | 15.51 | 8.46% | 4,414,780 |
| Aug 25, 2026 | 15.91 | 15.97 | 14.25 | 14.30 | 14.30 | -5.80% | 4,341,763 |
| Aug 24, 2026 | 14.94 | 16.08 | 14.66 | 15.18 | 15.18 | -1.94% | 3,873,092 |
| Aug 21, 2026 | 15.47 | 16.05 | 15.33 | 15.48 | 15.48 | -8.78% | 5,805,947 |