MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
354.00
+0.46 (0.13%)
At close: Feb 10, 2026, 4:00 PM EST
358.99
+4.99 (1.41%)
After-hours: Feb 10, 2026, 8:00 PM EST
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 348.70 | 362.87 | 342.09 | 354.00 | 354.00 | 0.13% | 420,732 |
| Feb 9, 2026 | 314.39 | 355.43 | 314.39 | 353.54 | 353.54 | 17.35% | 664,338 |
| Feb 6, 2026 | 280.47 | 305.00 | 279.87 | 301.27 | 301.27 | 16.53% | 724,372 |
| Feb 5, 2026 | 277.99 | 305.18 | 258.00 | 258.54 | 258.54 | -19.58% | 996,947 |
| Feb 4, 2026 | 344.67 | 344.99 | 285.11 | 321.47 | 321.47 | 1.01% | 986,225 |
| Feb 3, 2026 | 333.00 | 334.27 | 295.12 | 318.26 | 318.26 | 13.79% | 1,106,526 |
| Feb 2, 2026 | 279.78 | 305.40 | 261.11 | 279.69 | 279.69 | -1.54% | 1,432,508 |
| Jan 30, 2026 | 341.51 | 384.00 | 268.00 | 284.07 | 284.07 | -38.60% | 2,140,756 |
| Jan 29, 2026 | 540.19 | 540.78 | 416.01 | 462.64 | 462.64 | -11.88% | 1,441,038 |
| Jan 28, 2026 | 502.56 | 525.00 | 481.48 | 525.00 | 525.00 | 7.47% | 694,997 |
| Jan 27, 2026 | 468.00 | 489.89 | 417.02 | 488.51 | 488.51 | 5.18% | 662,285 |
| Jan 26, 2026 | 512.14 | 531.33 | 463.32 | 464.45 | 464.45 | 0.38% | 944,796 |
| Jan 23, 2026 | 442.38 | 469.04 | 434.50 | 462.67 | 462.67 | 5.57% | 593,959 |
| Jan 22, 2026 | 386.02 | 445.75 | 386.02 | 438.25 | 438.25 | 12.63% | 621,490 |
| Jan 21, 2026 | 431.15 | 434.45 | 378.82 | 389.10 | 389.10 | -3.92% | 816,604 |
| Jan 20, 2026 | 390.01 | 407.00 | 382.63 | 404.99 | 404.99 | 17.39% | 661,990 |
| Jan 16, 2026 | 333.31 | 345.00 | 313.35 | 345.00 | 345.00 | 0.92% | 477,292 |
| Jan 15, 2026 | 330.28 | 349.27 | 321.81 | 341.86 | 341.86 | 0.68% | 399,498 |
| Jan 14, 2026 | 356.29 | 356.94 | 324.78 | 339.55 | 339.55 | 1.19% | 617,811 |
| Jan 13, 2026 | 345.78 | 354.09 | 333.93 | 335.55 | 335.55 | 1.68% | 556,700 |
| Jan 12, 2026 | 324.50 | 343.00 | 323.28 | 330.00 | 330.00 | 10.32% | 607,186 |
| Jan 9, 2026 | 293.04 | 305.51 | 287.78 | 299.13 | 299.13 | 3.03% | 497,870 |
| Jan 8, 2026 | 266.17 | 290.73 | 264.68 | 290.34 | 290.34 | 1.41% | 482,070 |
| Jan 7, 2026 | 271.24 | 286.88 | 257.66 | 286.31 | 286.31 | -3.54% | 756,475 |
| Jan 6, 2026 | 272.14 | 297.59 | 270.77 | 296.82 | 296.82 | 12.01% | 568,923 |
| Jan 5, 2026 | 258.79 | 283.76 | 254.68 | 265.00 | 265.00 | 9.48% | 770,323 |
| Jan 2, 2026 | 255.37 | 256.99 | 221.24 | 242.06 | 242.06 | -0.66% | 744,262 |
| Dec 31, 2025 | 248.04 | 260.36 | 242.21 | 243.66 | 243.66 | -3.42% | 404,346 |
| Dec 30, 2025 | 262.63 | 266.73 | 250.46 | 252.28 | 252.28 | 2.69% | 522,078 |
| Dec 29, 2025 | 255.89 | 260.00 | 235.88 | 245.68 | 245.68 | -17.75% | 986,726 |
| Dec 26, 2025 | 294.97 | 302.71 | 283.18 | 298.69 | 298.69 | 5.56% | 602,693 |
| Dec 24, 2025 | 284.45 | 285.77 | 269.01 | 282.97 | 282.97 | -2.26% | 411,739 |
| Dec 23, 2025 | 291.08 | 292.16 | 274.02 | 289.50 | 289.50 | 0.38% | 601,264 |
| Dec 22, 2025 | 283.99 | 296.69 | 278.01 | 288.40 | 288.40 | 10.69% | 845,880 |
| Dec 19, 2025 | 242.61 | 268.27 | 242.61 | 260.55 | 260.55 | 7.68% | 529,728 |
| Dec 18, 2025 | 240.16 | 256.00 | 235.80 | 241.96 | 241.96 | -0.86% | 617,371 |
| Dec 17, 2025 | 246.76 | 251.42 | 234.05 | 244.05 | 244.05 | 3.42% | 502,255 |
| Dec 16, 2025 | 236.90 | 247.83 | 226.01 | 235.98 | 235.98 | 0.51% | 444,500 |
| Dec 15, 2025 | 251.99 | 252.26 | 224.41 | 234.78 | 234.78 | -3.47% | 606,839 |
| Dec 12, 2025 | 267.36 | 267.90 | 230.69 | 243.22 | 243.22 | -1.70% | 1,059,549 |
| Dec 11, 2025 | 223.97 | 258.27 | 223.38 | 247.43 | 247.43 | 10.48% | 997,809 |
| Dec 10, 2025 | 210.62 | 229.00 | 202.30 | 223.96 | 223.96 | 4.99% | 668,844 |
| Dec 9, 2025 | 193.64 | 214.44 | 193.30 | 213.31 | 213.31 | 10.75% | 589,471 |
| Dec 8, 2025 | 206.20 | 208.11 | 192.30 | 192.61 | 192.61 | -6.99% | 496,080 |
| Dec 5, 2025 | 214.06 | 227.71 | 204.22 | 207.08 | 207.08 | -0.89% | 771,838 |
| Dec 4, 2025 | 200.49 | 209.55 | 198.48 | 208.95 | 208.95 | 0.79% | 454,888 |
| Dec 3, 2025 | 215.59 | 221.70 | 206.15 | 207.32 | 207.32 | -1.63% | 604,170 |
| Dec 2, 2025 | 216.72 | 221.21 | 192.41 | 210.75 | 210.75 | -3.96% | 729,437 |
| Dec 1, 2025 | 230.00 | 230.04 | 212.75 | 219.44 | 219.44 | -1.96% | 691,130 |
| Nov 28, 2025 | 216.50 | 224.43 | 211.52 | 223.83 | 223.83 | 7.33% | 482,198 |