GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	60.91	63.90	57.90	58.69	58.69	-1.48%	991,516
Mar 27, 2025	57.64	60.11	56.24	59.57	59.57	7.49%	654,937
Mar 26, 2025	57.42	57.75	54.85	55.42	55.42	-2.36%	317,337
Mar 25, 2025	55.92	59.21	55.92	56.76	56.76	5.09%	534,559
Mar 24, 2025	55.24	55.87	53.75	54.01	54.01	-1.42%	318,391
Mar 21, 2025	54.99	55.32	52.34	54.79	54.79	-4.58%	606,655
Mar 20, 2025	55.48	58.16	54.46	57.42	57.42	-0.31%	319,843
Mar 19, 2025	56.75	58.10	55.21	57.60	57.60	1.78%	531,110
Mar 18, 2025	58.86	59.86	56.27	56.59	56.59	1.23%	786,732
Mar 17, 2025	52.63	56.16	52.63	55.90	55.90	6.92%	598,807
Mar 14, 2025	52.82	53.42	51.01	52.28	52.28	2.71%	676,286
Mar 13, 2025	47.36	51.94	47.06	50.90	50.90	9.34%	1,077,239
Mar 12, 2025	44.38	47.18	44.02	46.55	46.55	1.57%	455,407
Mar 11, 2025	43.08	46.36	42.80	45.83	45.83	10.27%	657,797
Mar 10, 2025	44.83	45.46	40.50	41.56	41.56	-9.40%	847,742
Mar 7, 2025	45.00	47.98	43.37	45.87	45.87	2.69%	779,829
Mar 6, 2025	44.74	46.74	43.92	44.67	44.67	-2.32%	535,189
Mar 5, 2025	40.88	45.97	40.88	45.73	45.73	10.78%	656,536
Mar 4, 2025	41.55	42.70	38.63	41.28	41.28	4.37%	765,414
Mar 3, 2025	41.35	43.00	38.86	39.55	39.55	0.05%	606,502
Feb 28, 2025	37.23	39.62	36.35	39.53	39.53	1.59%	580,213
Feb 27, 2025	41.59	42.43	38.76	38.91	38.91	-10.92%	526,346
Feb 26, 2025	40.44	44.50	40.38	43.68	43.68	3.73%	447,931
Feb 25, 2025	43.50	43.72	39.55	42.11	42.11	-4.62%	721,904
Feb 24, 2025	45.01	45.01	41.96	44.15	44.15	1.12%	688,147
Feb 21, 2025	48.06	48.23	43.43	43.66	43.66	-10.59%	862,110
Feb 20, 2025	46.60	49.97	46.60	48.83	48.83	5.92%	574,279
Feb 19, 2025	45.71	46.60	44.92	46.10	46.10	-0.45%	437,432
Feb 18, 2025	46.89	46.89	45.14	46.31	46.31	3.00%	860,287
Feb 14, 2025	50.17	50.55	44.58	44.96	44.96	-10.01%	1,007,905
Feb 13, 2025	49.40	50.16	47.30	49.96	49.96	2.40%	560,889
Feb 12, 2025	46.23	50.00	45.43	48.79	48.79	4.68%	799,538
Feb 11, 2025	47.39	48.21	46.42	46.61	46.61	-3.84%	547,635
Feb 10, 2025	48.74	49.42	47.96	48.47	48.47	7.71%	601,755
Feb 7, 2025	47.05	48.06	44.92	45.00	45.00	-2.17%	696,538
Feb 6, 2025	45.94	46.13	44.59	46.00	46.00	0.44%	424,207
Feb 5, 2025	43.82	47.51	43.82	45.80	45.80	7.26%	1,037,267
Feb 4, 2025	41.92	43.17	41.57	42.70	42.70	4.50%	694,653
Feb 3, 2025	39.72	42.20	39.28	40.86	40.86	4.29%	788,721
Jan 31, 2025	41.18	41.54	38.68	39.18	39.18	-3.85%	697,826
Jan 30, 2025	38.54	41.80	38.45	40.75	40.75	11.83%	1,107,169
Jan 29, 2025	35.77	37.45	35.11	36.44	36.44	1.87%	449,090
Jan 28, 2025	35.05	36.08	34.39	35.77	35.77	2.82%	415,178
Jan 27, 2025	35.77	35.77	33.35	34.79	34.79	-5.92%	644,722
Jan 24, 2025	36.94	37.47	36.56	36.98	36.98	3.96%	581,764
Jan 23, 2025	34.68	35.65	33.66	35.57	35.57	-0.42%	506,514
Jan 22, 2025	36.79	37.09	35.10	35.72	35.72	-0.53%	602,930
Jan 21, 2025	34.80	36.87	34.80	35.91	35.91	6.68%	689,314
Jan 17, 2025	32.57	34.38	31.93	33.66	33.66	1.29%	805,302
Jan 16, 2025	34.28	34.89	33.21	33.23	33.23	-1.48%	1,113,222