Skip to main content
logo
MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
67.09
-5.91 (-8.10%)
At close: Jul 30, 2025, 4:00 PM
68.46
+1.37 (2.04%)
Pre-market: Jul 31, 2025, 7:11 AM EDT

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202569.8471.8566.0767.0967.09-8.10%1,007,393
Jul 29, 202571.6173.6570.5073.0073.002.90%542,045
Jul 28, 202573.6973.9468.9470.9470.94-7.40%1,125,115
Jul 25, 202573.3176.8172.7376.6176.611.90%1,277,613
Jul 24, 202574.2577.2972.0875.1875.18-3.39%677,497
Jul 23, 202579.1080.8176.4577.8277.82-3.66%651,728
Jul 22, 202577.3081.9575.5380.7880.788.02%1,113,572
Jul 21, 202570.6076.2770.6074.7874.7810.75%1,140,350
Jul 18, 202570.1270.4667.4867.5267.52-0.94%515,621
Jul 17, 202567.6169.1264.9768.1668.16-3.51%854,656
Jul 16, 202570.6073.0067.3170.6470.640.54%674,505
Jul 15, 202573.5174.2067.0770.2670.26-4.50%809,179
Jul 14, 202574.5877.5573.3173.5773.57-0.39%725,768
Jul 11, 202573.3774.5871.8073.8673.863.78%591,802
Jul 10, 202570.6571.2767.8071.1771.171.98%530,169
Jul 9, 202567.6370.5566.3669.7969.793.82%947,034
Jul 8, 202576.2676.3065.3067.2267.22-12.85%1,782,416
Jul 7, 202572.1577.4469.0977.1377.131.62%599,467
Jul 3, 202572.7576.0872.7575.9075.901.20%457,447
Jul 2, 202574.0075.5071.6275.0075.002.82%355,718
Jul 1, 202576.6377.1072.5372.9472.940.33%554,337
Jun 30, 202568.3072.9567.6172.7072.708.07%467,242
Jun 27, 202567.8968.4965.6467.2767.27-10.90%874,316
Jun 26, 202571.6875.5071.6875.5075.504.40%289,448
Jun 25, 202571.1173.2870.4572.3272.320.25%289,081
Jun 24, 202570.5073.2067.1872.1472.14-6.71%687,753
Jun 23, 202575.1980.3874.0077.3377.333.88%406,459
Jun 20, 202576.3579.3474.3474.4474.44-5.09%405,970
Jun 18, 202580.3481.3577.6478.4378.43-3.01%375,881
Jun 17, 202581.9882.8878.8880.8680.86-0.09%339,977
Jun 16, 202582.3984.1680.5080.9380.93-5.66%492,932
Jun 13, 202585.9086.8983.5385.7985.794.79%744,409
Jun 12, 202579.0683.1578.7281.8781.878.61%589,990
Jun 11, 202574.2075.5173.0575.3875.382.42%313,463
Jun 10, 202577.8578.8572.3073.6073.60-4.23%382,155
Jun 9, 202575.0777.8774.2476.8576.852.74%370,871
Jun 6, 202581.5581.5574.2074.8074.80-8.23%751,907
Jun 5, 202583.1087.5079.6981.5181.511.33%782,609
Jun 4, 202580.4081.8478.8580.4480.441.23%572,745
Jun 3, 202578.5579.7476.2579.4679.46-3.80%625,915
Jun 2, 202574.2283.1274.1182.6082.6018.58%1,319,757
May 30, 202566.3769.8365.8369.6669.662.43%706,172
May 29, 202569.8870.4966.7168.0168.01-0.37%553,901
May 28, 202566.5368.4566.0868.2668.263.55%465,541
May 27, 202564.4568.2864.2465.9265.92-4.73%681,169
May 23, 202568.6070.2266.1669.1969.198.35%1,201,478
May 22, 202564.3565.4762.1463.8663.86-1.95%780,624
May 21, 202563.2365.9763.1065.1365.134.61%1,285,931
May 20, 202557.2162.5356.9462.2662.269.07%1,063,012
May 19, 202556.3657.3154.6857.0857.086.69%902,108