MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
28.37
+0.87 (3.16%)
At close: Dec 20, 2024, 4:00 PM
28.78
+0.41 (1.45%)
After-hours: Dec 20, 2024, 7:27 PM EST
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.00 | 29.42 | 27.80 | 28.37 | 28.37 | 3.16% | 842,251 |
| Dec 19, 2024 | 28.65 | 29.10 | 27.16 | 27.50 | 27.50 | -2.20% | 1,304,597 |
| Dec 18, 2024 | 31.84 | 32.36 | 27.62 | 28.12 | 28.12 | -13.69% | 1,980,047 |
| Dec 17, 2024 | 32.14 | 32.97 | 31.45 | 32.58 | 32.58 | -1.78% | 735,223 |
| Dec 16, 2024 | 34.47 | 34.47 | 32.90 | 33.17 | 33.17 | -2.10% | 781,000 |
| Dec 13, 2024 | 36.01 | 36.10 | 33.42 | 33.88 | 33.88 | -8.38% | 1,433,566 |
| Dec 12, 2024 | 39.18 | 39.45 | 36.82 | 36.98 | 36.98 | -11.72% | 1,323,044 |
| Dec 11, 2024 | 39.58 | 42.19 | 38.72 | 41.89 | 41.89 | 8.61% | 715,973 |
| Dec 10, 2024 | 39.73 | 40.35 | 38.33 | 38.57 | 38.57 | 0.52% | 685,054 |
| Dec 9, 2024 | 38.40 | 41.09 | 38.27 | 38.37 | 38.37 | 9.04% | 1,188,157 |
| Dec 6, 2024 | 36.87 | 37.10 | 34.64 | 35.19 | 35.19 | -5.71% | 756,415 |
| Dec 5, 2024 | 37.70 | 38.68 | 36.19 | 37.32 | 37.32 | 0.08% | 522,087 |
| Dec 4, 2024 | 37.75 | 38.59 | 37.13 | 37.29 | 37.29 | -0.72% | 315,574 |
| Dec 3, 2024 | 35.60 | 38.81 | 35.60 | 37.56 | 37.56 | 7.50% | 838,211 |
| Dec 2, 2024 | 36.46 | 36.53 | 34.60 | 34.94 | 34.94 | -6.35% | 718,618 |
| Nov 29, 2024 | 37.50 | 37.91 | 36.82 | 37.31 | 37.31 | 2.19% | 364,341 |
| Nov 27, 2024 | 37.27 | 38.09 | 36.22 | 36.51 | 36.51 | 1.39% | 795,219 |
| Nov 26, 2024 | 35.59 | 36.23 | 34.84 | 36.01 | 36.01 | 0.98% | 949,324 |
| Nov 25, 2024 | 35.32 | 36.23 | 34.64 | 35.66 | 35.66 | -9.61% | 1,776,986 |
| Nov 22, 2024 | 40.04 | 40.34 | 38.62 | 39.45 | 39.45 | 1.10% | 1,201,440 |
| Nov 21, 2024 | 38.95 | 39.28 | 37.40 | 39.02 | 39.02 | 3.64% | 1,450,869 |
| Nov 20, 2024 | 37.78 | 38.24 | 37.26 | 37.65 | 37.65 | -2.31% | 1,196,901 |
| Nov 19, 2024 | 37.30 | 38.61 | 36.45 | 38.54 | 38.54 | 6.64% | 1,855,768 |
| Nov 18, 2024 | 34.76 | 36.96 | 34.62 | 36.14 | 36.14 | 13.04% | 2,287,065 |
| Nov 15, 2024 | 33.21 | 33.81 | 31.67 | 31.97 | 31.97 | -2.02% | 2,035,866 |
| Nov 14, 2024 | 31.48 | 33.20 | 31.15 | 32.63 | 32.63 | 1.62% | 2,292,888 |
| Nov 13, 2024 | 34.78 | 35.30 | 32.06 | 32.11 | 32.11 | -4.89% | 1,441,667 |
| Nov 12, 2024 | 34.23 | 34.92 | 32.51 | 33.76 | 33.76 | -5.35% | 1,599,272 |
| Nov 11, 2024 | 37.74 | 38.85 | 33.70 | 35.67 | 35.67 | -17.37% | 2,416,482 |
| Nov 8, 2024 | 44.00 | 44.30 | 41.65 | 43.17 | 43.17 | -4.17% | 1,302,777 |
| Nov 7, 2024 | 43.91 | 45.77 | 42.17 | 45.05 | 45.05 | 7.01% | 1,433,121 |
| Nov 6, 2024 | 40.37 | 43.31 | 38.30 | 42.10 | 42.10 | -10.58% | 1,776,327 |
| Nov 5, 2024 | 48.23 | 48.78 | 46.35 | 47.08 | 47.08 | 1.14% | 628,397 |
| Nov 4, 2024 | 47.94 | 48.39 | 46.03 | 46.55 | 46.55 | -0.11% | 592,874 |
| Nov 1, 2024 | 49.05 | 50.18 | 46.60 | 46.60 | 46.60 | -3.82% | 719,604 |
| Oct 31, 2024 | 50.51 | 50.55 | 46.52 | 48.45 | 48.45 | -8.36% | 1,272,629 |
| Oct 30, 2024 | 54.84 | 54.86 | 50.97 | 52.87 | 52.87 | -3.87% | 916,570 |
| Oct 29, 2024 | 53.79 | 55.48 | 52.90 | 55.00 | 55.00 | 5.06% | 936,884 |
| Oct 28, 2024 | 52.78 | 53.51 | 52.05 | 52.35 | 52.35 | -1.87% | 341,470 |
| Oct 25, 2024 | 54.86 | 55.89 | 52.62 | 53.35 | 53.35 | -4.03% | 716,875 |
| Oct 24, 2024 | 60.80 | 60.80 | 52.78 | 55.59 | 55.59 | -6.16% | 1,184,402 |
| Oct 23, 2024 | 60.88 | 61.53 | 57.75 | 59.24 | 59.24 | -6.15% | 758,457 |
| Oct 22, 2024 | 61.38 | 63.77 | 61.32 | 63.12 | 63.12 | 5.92% | 796,000 |
| Oct 21, 2024 | 61.75 | 62.95 | 58.92 | 59.59 | 59.59 | 0.88% | 711,253 |
| Oct 18, 2024 | 54.23 | 59.70 | 53.90 | 59.07 | 59.07 | 12.28% | 1,285,357 |
| Oct 17, 2024 | 52.20 | 54.06 | 51.40 | 52.61 | 52.61 | 3.77% | 656,114 |
| Oct 16, 2024 | 51.39 | 53.41 | 50.41 | 50.70 | 50.70 | 2.36% | 982,674 |
| Oct 15, 2024 | 47.57 | 49.55 | 46.90 | 49.53 | 49.53 | 3.92% | 698,238 |
| Oct 14, 2024 | 46.84 | 48.30 | 45.92 | 47.66 | 47.66 | 0.59% | 414,398 |
| Oct 11, 2024 | 47.86 | 48.93 | 47.27 | 47.38 | 47.38 | 1.33% | 682,647 |
| Oct 10, 2024 | 43.59 | 46.91 | 42.90 | 46.76 | 46.76 | 8.90% | 1,133,727 |
| Oct 9, 2024 | 42.37 | 42.94 | 40.83 | 42.94 | 42.94 | -1.63% | 680,342 |
| Oct 8, 2024 | 43.00 | 43.69 | 41.47 | 43.65 | 43.65 | -0.86% | 668,439 |
| Oct 7, 2024 | 44.90 | 44.90 | 43.00 | 44.03 | 44.03 | -3.97% | 506,054 |
| Oct 4, 2024 | 45.89 | 48.30 | 45.11 | 45.85 | 45.85 | -0.86% | 534,075 |
| Oct 3, 2024 | 46.90 | 46.90 | 44.87 | 46.25 | 46.25 | -5.01% | 587,402 |
| Oct 2, 2024 | 49.25 | 50.27 | 47.46 | 48.69 | 48.69 | -0.92% | 885,942 |
| Oct 1, 2024 | 48.62 | 50.27 | 47.32 | 49.14 | 49.14 | 5.04% | 866,008 |
| Sep 30, 2024 | 48.00 | 48.26 | 45.20 | 46.78 | 46.78 | -4.49% | 900,999 |
| Sep 27, 2024 | 53.25 | 53.80 | 48.75 | 48.98 | 48.98 | -9.30% | 1,110,853 |
| Sep 26, 2024 | 54.16 | 55.40 | 52.50 | 54.00 | 54.00 | 3.07% | 694,042 |
| Sep 25, 2024 | 53.20 | 54.24 | 52.13 | 52.39 | 52.39 | -1.87% | 880,223 |
| Sep 24, 2024 | 50.50 | 53.94 | 49.34 | 53.39 | 53.39 | 9.07% | 964,951 |
| Sep 23, 2024 | 50.02 | 52.32 | 48.84 | 48.95 | 48.95 | -1.94% | 839,082 |
| Sep 20, 2024 | 49.51 | 50.58 | 48.26 | 49.92 | 49.92 | 5.96% | 1,168,438 |
| Sep 19, 2024 | 48.30 | 48.74 | 45.69 | 47.11 | 47.11 | 5.37% | 1,334,538 |
| Sep 18, 2024 | 47.27 | 51.80 | 44.54 | 44.71 | 44.71 | -3.85% | 1,683,059 |
| Sep 17, 2024 | 47.00 | 48.70 | 46.00 | 46.50 | 46.50 | -3.21% | 651,319 |
| Sep 16, 2024 | 48.33 | 49.13 | 46.85 | 48.04 | 48.04 | -0.89% | 898,150 |
| Sep 13, 2024 | 47.57 | 48.99 | 47.41 | 48.47 | 48.47 | 7.14% | 1,116,335 |
| Sep 12, 2024 | 41.43 | 46.05 | 41.10 | 45.24 | 45.24 | 15.53% | 1,477,785 |
| Sep 11, 2024 | 37.89 | 39.20 | 36.18 | 39.16 | 39.16 | 2.09% | 1,049,340 |
| Sep 10, 2024 | 37.24 | 38.57 | 35.91 | 38.36 | 38.36 | 4.30% | 572,535 |
| Sep 9, 2024 | 36.33 | 37.17 | 36.08 | 36.78 | 36.78 | 3.43% | 522,130 |
| Sep 6, 2024 | 38.70 | 39.06 | 35.20 | 35.56 | 35.56 | -8.70% | 1,063,148 |
| Sep 5, 2024 | 39.41 | 40.31 | 38.62 | 38.95 | 38.95 | 3.59% | 906,693 |
| Sep 4, 2024 | 37.49 | 39.01 | 36.88 | 37.60 | 37.60 | -2.41% | 772,435 |
| Sep 3, 2024 | 42.00 | 42.00 | 37.45 | 38.53 | 38.53 | -12.01% | 1,207,526 |
| Aug 30, 2024 | 44.80 | 45.01 | 42.69 | 43.79 | 43.79 | -2.30% | 513,574 |
| Aug 29, 2024 | 43.59 | 45.60 | 43.59 | 44.82 | 44.82 | 3.56% | 400,501 |
| Aug 28, 2024 | 44.54 | 44.54 | 41.98 | 43.28 | 43.28 | -6.66% | 826,236 |
| Aug 27, 2024 | 45.58 | 46.59 | 44.57 | 46.37 | 46.37 | -0.58% | 435,319 |
| Aug 26, 2024 | 48.05 | 48.33 | 46.07 | 46.64 | 46.64 | -1.23% | 484,821 |
| Aug 23, 2024 | 46.74 | 48.08 | 45.33 | 47.22 | 47.22 | 4.45% | 952,118 |
| Aug 22, 2024 | 46.97 | 46.97 | 44.31 | 45.21 | 45.21 | -7.87% | 1,000,386 |
| Aug 21, 2024 | 47.71 | 49.58 | 46.53 | 49.07 | 49.07 | 2.34% | 798,117 |
| Aug 20, 2024 | 48.75 | 49.76 | 46.82 | 47.95 | 47.95 | 1.91% | 796,004 |
| Aug 19, 2024 | 43.47 | 47.17 | 43.33 | 47.05 | 47.05 | 5.87% | 888,358 |
| Aug 16, 2024 | 42.50 | 44.49 | 41.71 | 44.44 | 44.44 | 9.62% | 1,200,617 |
| Aug 15, 2024 | 40.52 | 41.28 | 38.51 | 40.54 | 40.54 | 1.48% | 907,696 |
| Aug 14, 2024 | 39.75 | 40.20 | 38.23 | 39.95 | 39.95 | -2.06% | 781,500 |
| Aug 13, 2024 | 38.88 | 41.18 | 38.64 | 40.79 | 40.79 | 4.27% | 685,438 |
| Aug 12, 2024 | 36.93 | 39.77 | 36.46 | 39.12 | 39.12 | 9.18% | 930,910 |
| Aug 9, 2024 | 35.99 | 36.06 | 34.04 | 35.83 | 35.83 | 2.58% | 722,575 |
| Aug 8, 2024 | 34.08 | 35.56 | 32.73 | 34.93 | 34.93 | 7.48% | 1,072,672 |
| Aug 7, 2024 | 36.94 | 37.39 | 32.30 | 32.50 | 32.50 | -7.75% | 982,775 |
| Aug 6, 2024 | 34.44 | 36.73 | 33.38 | 35.23 | 35.23 | 1.44% | 997,468 |
| Aug 5, 2024 | 31.41 | 35.39 | 30.01 | 34.73 | 34.73 | -9.72% | 1,364,674 |
| Aug 2, 2024 | 42.95 | 43.88 | 37.25 | 38.47 | 38.47 | -6.92% | 1,185,325 |
| Aug 1, 2024 | 44.03 | 44.86 | 39.66 | 41.33 | 41.33 | -5.88% | 996,026 |