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

NYSEARCA: GDXD · Real-Time Price · USD

58.92

+1.29 (2.24%)

At close: Jul 20, 2026, 4:00 PM EDT

54.23

-4.69 (-7.96%)

Pre-market: Jul 21, 2026, 8:24 AM EDT

GDXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	42.74	44.55	37.68	38.91	38.91	-5.90%	704,391
May 27, 2026	40.96	41.41	39.08	41.35	41.35	9.94%	718,680
May 26, 2026	39.98	39.98	37.42	37.61	37.61	-12.06%	566,249
May 22, 2026	41.51	44.50	41.24	42.77	42.77	2.94%	565,502
May 21, 2026	43.84	44.14	39.11	41.55	41.55	1.49%	591,615
May 20, 2026	43.64	45.29	40.06	40.94	40.94	-8.74%	635,303
May 19, 2026	42.43	45.56	42.43	44.86	44.86	11.95%	752,962
May 18, 2026	37.77	41.20	36.93	40.07	40.07	0.86%	685,614
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