MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
17.20
+0.51 (3.06%)
At close: Aug 31, 2026, 4:00 PM EDT
17.20
0.00 (0.00%)
After-hours: Aug 31, 2026, 8:00 PM EDT
GDXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 18.89 | 18.89 | 16.70 | 16.97 | 16.97 | -7.67% | 4,375,305 |
| Aug 19, 2026 | 21.21 | 21.42 | 18.29 | 18.38 | 18.38 | -27.95% | 3,592,905 |
| Aug 18, 2026 | 24.37 | 25.65 | 23.77 | 25.51 | 25.51 | 9.63% | 1,496,329 |
| Aug 17, 2026 | 23.89 | 24.48 | 22.61 | 23.27 | 23.27 | -5.87% | 1,650,118 |
| Aug 14, 2026 | 25.00 | 25.15 | 23.76 | 24.72 | 24.72 | -5.61% | 1,300,124 |
| Aug 13, 2026 | 25.39 | 26.84 | 25.39 | 26.19 | 26.19 | 8.63% | 1,447,294 |
| Aug 12, 2026 | 22.68 | 24.62 | 22.68 | 24.11 | 24.11 | -2.51% | 1,453,164 |
| Aug 11, 2026 | 24.89 | 25.50 | 24.11 | 24.73 | 24.73 | 1.02% | 1,085,090 |
| 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 |