GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	81.55	81.55	74.20	74.80	74.80	-8.23%	751,907
Jun 5, 2025	83.10	87.50	79.69	81.51	81.51	1.33%	782,609
Jun 4, 2025	80.40	81.84	78.85	80.44	80.44	1.23%	572,745
Jun 3, 2025	78.55	79.74	76.25	79.46	79.46	-3.80%	625,915
Jun 2, 2025	74.22	83.12	74.11	82.60	82.60	18.58%	1,319,757
May 30, 2025	66.37	69.83	65.83	69.66	69.66	2.43%	706,172
May 29, 2025	69.88	70.49	66.71	68.01	68.01	-0.37%	553,901
May 28, 2025	66.53	68.45	66.08	68.26	68.26	3.55%	465,541
May 27, 2025	64.45	68.28	64.24	65.92	65.92	-4.73%	681,169
May 23, 2025	68.60	70.22	66.16	69.19	69.19	8.35%	1,201,478
May 22, 2025	64.35	65.47	62.14	63.86	63.86	-1.95%	780,624
May 21, 2025	63.23	65.97	63.10	65.13	65.13	4.61%	1,285,931
May 20, 2025	57.21	62.53	56.94	62.26	62.26	9.07%	1,063,012
May 19, 2025	56.36	57.31	54.68	57.08	57.08	6.69%	902,108
May 16, 2025	50.72	53.61	49.84	53.50	53.50	-1.85%	929,299
May 15, 2025	52.99	54.65	51.31	54.51	54.51	6.53%	1,091,253
May 14, 2025	50.95	51.75	49.77	51.17	51.17	-6.73%	1,170,820
May 13, 2025	55.32	55.56	53.40	54.86	54.86	-0.09%	665,720
May 12, 2025	61.52	61.52	53.88	54.91	54.91	-22.85%	2,009,060
May 9, 2025	67.73	71.58	65.89	71.17	71.17	9.93%	664,767
May 8, 2025	69.16	69.98	64.40	64.74	64.74	-5.52%	561,060
May 7, 2025	68.02	70.77	66.56	68.52	68.52	-6.44%	738,116
May 6, 2025	69.47	73.45	67.39	73.24	73.24	13.74%	994,535
May 5, 2025	64.97	64.97	61.73	64.39	64.39	10.69%	702,524
May 2, 2025	61.02	62.10	57.00	58.17	58.17	-0.39%	576,301
May 1, 2025	60.50	60.50	57.55	58.40	58.40	-11.60%	815,139
Apr 30, 2025	62.40	66.26	62.16	66.06	66.06	3.01%	441,430
Apr 29, 2025	65.44	67.19	63.87	64.13	64.13	-5.23%	244,905
Apr 28, 2025	64.46	67.78	63.30	67.67	67.67	3.06%	520,986
Apr 25, 2025	62.77	65.88	62.73	65.66	65.66	-5.72%	591,002
Apr 24, 2025	69.33	69.97	65.94	69.64	69.64	6.06%	623,885
Apr 23, 2025	62.95	67.79	62.04	65.66	65.66	-8.56%	994,792
Apr 22, 2025	80.00	80.26	70.96	71.81	71.81	-9.24%	864,424
Apr 21, 2025	83.52	85.95	75.83	79.12	79.12	3.93%	924,739
Apr 17, 2025	78.75	78.91	73.21	76.13	76.13	-5.10%	835,417
Apr 16, 2025	81.89	84.24	77.65	80.22	80.22	8.54%	895,656
Apr 15, 2025	73.40	75.00	71.50	73.91	73.91	3.36%	475,767
Apr 14, 2025	66.47	72.39	64.80	71.51	71.51	3.04%	684,365
Apr 11, 2025	66.71	71.40	66.71	69.40	69.40	15.42%	1,450,886
Apr 10, 2025	53.47	61.99	53.40	60.13	60.13	13.56%	1,089,746
Apr 9, 2025	46.98	53.95	45.61	52.95	52.95	26.46%	1,603,393
Apr 8, 2025	47.45	48.15	40.90	41.87	41.87	-0.14%	1,081,125
Apr 7, 2025	40.00	48.89	38.30	41.93	41.93	-1.55%	1,296,632
Apr 4, 2025	53.29	53.74	41.83	42.59	42.59	-27.28%	1,709,591
Apr 3, 2025	51.20	62.19	50.76	58.57	58.57	-0.37%	1,129,609
Apr 2, 2025	58.64	59.81	56.42	58.79	58.79	-0.37%	617,291
Apr 1, 2025	59.69	60.87	57.21	59.01	59.01	-1.26%	686,516
Mar 31, 2025	60.09	60.19	53.98	59.76	59.76	1.82%	752,630
Mar 28, 2025	60.91	63.90	57.90	58.69	58.69	-1.48%	994,592
Mar 27, 2025	57.64	60.11	56.24	59.57	59.57	7.49%	654,937