MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
211.70
-10.54 (-4.74%)
Oct 7, 2025, 3:14 PM EDT - Market open
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 224.41 | 224.41 | 207.52 | 208.50 | - | -6.18% | 681,845 |
| Oct 6, 2025 | 217.01 | 230.70 | 215.69 | 222.24 | 222.24 | 6.33% | 925,727 |
| Oct 3, 2025 | 212.27 | 215.20 | 204.78 | 209.00 | 209.00 | - | 645,833 |
| Oct 2, 2025 | 218.00 | 218.90 | 185.07 | 209.00 | 209.00 | -0.51% | 1,312,375 |
| Oct 1, 2025 | 211.28 | 217.35 | 205.51 | 210.08 | 210.08 | 2.54% | 758,732 |
| Sep 30, 2025 | 193.00 | 211.46 | 191.23 | 204.88 | 204.88 | 2.94% | 836,902 |
| Sep 29, 2025 | 205.33 | 208.00 | 196.87 | 199.03 | 199.03 | 4.48% | 829,267 |
| Sep 26, 2025 | 183.58 | 192.71 | 179.69 | 190.50 | 190.50 | 6.37% | 766,871 |
| Sep 25, 2025 | 173.73 | 179.38 | 171.90 | 179.09 | 179.09 | 3.60% | 515,368 |
| Sep 24, 2025 | 184.44 | 189.05 | 172.76 | 172.86 | 172.86 | -7.63% | 599,376 |
| Sep 23, 2025 | 193.91 | 195.81 | 184.68 | 187.14 | 187.14 | -0.52% | 777,896 |
| Sep 22, 2025 | 183.51 | 188.82 | 177.25 | 188.11 | 188.11 | 8.50% | 762,593 |
| Sep 19, 2025 | 150.99 | 174.41 | 150.99 | 173.37 | 173.37 | 15.68% | 958,106 |
| Sep 18, 2025 | 146.18 | 150.07 | 140.13 | 149.87 | 149.87 | -0.13% | 560,568 |
| Sep 17, 2025 | 147.56 | 159.44 | 144.16 | 150.06 | 150.06 | -2.16% | 703,845 |
| Sep 16, 2025 | 166.41 | 166.41 | 150.63 | 153.38 | 153.38 | -6.86% | 761,533 |
| Sep 15, 2025 | 156.78 | 167.15 | 155.25 | 164.67 | 164.67 | 3.45% | 554,877 |
| Sep 12, 2025 | 161.47 | 162.37 | 155.79 | 159.18 | 159.18 | -0.02% | 503,130 |
| Sep 11, 2025 | 148.86 | 159.21 | 148.50 | 159.21 | 159.21 | 5.93% | 554,556 |
| Sep 10, 2025 | 143.20 | 150.95 | 143.20 | 150.30 | 150.30 | 7.34% | 497,014 |
| Sep 9, 2025 | 146.35 | 147.24 | 138.29 | 140.02 | 140.02 | -2.07% | 777,823 |
| Sep 8, 2025 | 143.34 | 144.26 | 138.44 | 142.98 | 142.98 | 4.60% | 662,638 |
| Sep 5, 2025 | 135.21 | 140.05 | 130.48 | 136.69 | 136.69 | 8.11% | 750,129 |
| Sep 4, 2025 | 126.28 | 129.59 | 123.19 | 126.44 | 126.44 | -3.14% | 635,068 |
| Sep 3, 2025 | 132.72 | 134.99 | 127.72 | 130.54 | 130.54 | 1.94% | 678,934 |
| Sep 2, 2025 | 124.79 | 129.73 | 118.31 | 128.06 | 128.06 | 8.57% | 1,113,541 |
| Aug 29, 2025 | 108.08 | 118.50 | 107.91 | 117.95 | 117.95 | 9.45% | 627,533 |
| Aug 28, 2025 | 109.34 | 109.64 | 104.81 | 107.77 | 107.77 | -1.23% | 514,954 |
| Aug 27, 2025 | 107.31 | 109.20 | 103.70 | 109.11 | 109.11 | -0.51% | 491,947 |
| Aug 26, 2025 | 104.08 | 109.69 | 103.70 | 109.67 | 109.67 | 6.54% | 478,294 |
| Aug 25, 2025 | 103.02 | 105.50 | 102.65 | 102.94 | 102.94 | -0.32% | 458,907 |
| Aug 22, 2025 | 95.86 | 105.61 | 94.00 | 103.27 | 103.27 | 5.05% | 650,774 |
| Aug 21, 2025 | 92.41 | 100.25 | 92.41 | 98.31 | 98.31 | 4.98% | 534,975 |
| Aug 20, 2025 | 89.00 | 93.66 | 88.73 | 93.65 | 93.65 | 8.74% | 528,232 |
| Aug 19, 2025 | 93.18 | 93.32 | 85.86 | 86.12 | 86.12 | -8.14% | 587,311 |
| Aug 18, 2025 | 94.24 | 95.32 | 91.45 | 93.75 | 93.75 | -1.02% | 391,779 |
| Aug 15, 2025 | 91.82 | 95.92 | 90.15 | 94.72 | 94.72 | 3.29% | 549,986 |
| Aug 14, 2025 | 91.39 | 95.85 | 90.35 | 91.70 | 91.70 | -1.75% | 313,499 |
| Aug 13, 2025 | 96.00 | 96.78 | 92.41 | 93.33 | 93.33 | -0.32% | 453,135 |
| Aug 12, 2025 | 92.01 | 93.87 | 89.67 | 93.63 | 93.63 | 2.92% | 386,445 |
| Aug 11, 2025 | 85.62 | 92.45 | 84.21 | 90.97 | 90.97 | -2.06% | 752,322 |
| Aug 8, 2025 | 94.00 | 96.34 | 91.69 | 92.88 | 92.88 | 0.41% | 657,466 |
| Aug 7, 2025 | 92.05 | 94.97 | 90.92 | 92.50 | 92.50 | 3.55% | 841,164 |
| Aug 6, 2025 | 84.79 | 89.50 | 84.41 | 89.33 | 89.33 | 5.32% | 640,041 |
| Aug 5, 2025 | 77.22 | 85.56 | 76.71 | 84.82 | 84.82 | 8.33% | 941,943 |
| Aug 4, 2025 | 72.04 | 78.80 | 72.04 | 78.30 | 78.30 | 13.23% | 1,217,877 |
| Aug 1, 2025 | 70.38 | 71.56 | 67.24 | 69.15 | 69.15 | 4.14% | 1,131,116 |
| Jul 31, 2025 | 68.27 | 68.73 | 65.25 | 66.40 | 66.40 | -1.03% | 736,255 |
| Jul 30, 2025 | 69.84 | 71.85 | 66.07 | 67.09 | 67.09 | -8.10% | 1,007,393 |
| Jul 29, 2025 | 71.61 | 73.65 | 70.50 | 73.00 | 73.00 | 2.90% | 542,045 |