MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
136.69
+10.25 (8.11%)
Sep 5, 2025, 4:00 PM - Market closed
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 135.21 | 140.05 | 130.48 | 136.69 | 136.69 | 8.11% | 744,191 |
| 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 |
| Jul 28, 2025 | 73.69 | 73.94 | 68.94 | 70.94 | 70.94 | -7.40% | 1,125,115 |
| Jul 25, 2025 | 73.31 | 76.81 | 72.73 | 76.61 | 76.61 | 1.90% | 1,277,613 |
| Jul 24, 2025 | 74.25 | 77.29 | 72.08 | 75.18 | 75.18 | -3.39% | 677,497 |
| Jul 23, 2025 | 79.10 | 80.81 | 76.45 | 77.82 | 77.82 | -3.66% | 651,728 |
| Jul 22, 2025 | 77.30 | 81.95 | 75.53 | 80.78 | 80.78 | 8.02% | 1,113,572 |
| Jul 21, 2025 | 70.60 | 76.27 | 70.60 | 74.78 | 74.78 | 10.75% | 1,140,350 |
| Jul 18, 2025 | 70.12 | 70.46 | 67.48 | 67.52 | 67.52 | -0.94% | 515,621 |
| Jul 17, 2025 | 67.61 | 69.12 | 64.97 | 68.16 | 68.16 | -3.51% | 854,656 |
| Jul 16, 2025 | 70.60 | 73.00 | 67.31 | 70.64 | 70.64 | 0.54% | 674,505 |
| Jul 15, 2025 | 73.51 | 74.20 | 67.07 | 70.26 | 70.26 | -4.50% | 809,179 |
| Jul 14, 2025 | 74.58 | 77.55 | 73.31 | 73.57 | 73.57 | -0.39% | 725,768 |
| Jul 11, 2025 | 73.37 | 74.58 | 71.80 | 73.86 | 73.86 | 3.78% | 591,802 |
| Jul 10, 2025 | 70.65 | 71.27 | 67.80 | 71.17 | 71.17 | 1.98% | 530,169 |
| Jul 9, 2025 | 67.63 | 70.55 | 66.36 | 69.79 | 69.79 | 3.82% | 947,034 |
| Jul 8, 2025 | 76.26 | 76.30 | 65.30 | 67.22 | 67.22 | -12.85% | 1,782,416 |
| Jul 7, 2025 | 72.15 | 77.44 | 69.09 | 77.13 | 77.13 | 1.62% | 599,467 |
| Jul 3, 2025 | 72.75 | 76.08 | 72.75 | 75.90 | 75.90 | 1.20% | 457,447 |
| Jul 2, 2025 | 74.00 | 75.50 | 71.62 | 75.00 | 75.00 | 2.82% | 355,718 |
| Jul 1, 2025 | 76.63 | 77.10 | 72.53 | 72.94 | 72.94 | 0.33% | 554,337 |
| Jun 30, 2025 | 68.30 | 72.95 | 67.61 | 72.70 | 72.70 | 8.07% | 467,242 |
| Jun 27, 2025 | 67.89 | 68.49 | 65.64 | 67.27 | 67.27 | -10.90% | 874,316 |
| Jun 26, 2025 | 71.68 | 75.50 | 71.68 | 75.50 | 75.50 | 4.40% | 289,448 |