MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
67.22
-9.91 (-12.85%)
At close: Jul 8, 2025, 4:00 PM
67.61
+0.39 (0.58%)
Pre-market: Jul 9, 2025, 8:50 AM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 71.11 | 73.28 | 70.45 | 72.32 | 72.32 | 0.25% | 289,081 |
| Jun 24, 2025 | 70.50 | 73.20 | 67.18 | 72.14 | 72.14 | -6.71% | 687,753 |
| Jun 23, 2025 | 75.19 | 80.38 | 74.00 | 77.33 | 77.33 | 3.88% | 406,459 |
| Jun 20, 2025 | 76.35 | 79.34 | 74.34 | 74.44 | 74.44 | -5.09% | 405,970 |
| Jun 18, 2025 | 80.34 | 81.35 | 77.64 | 78.43 | 78.43 | -3.01% | 375,881 |
| Jun 17, 2025 | 81.98 | 82.88 | 78.88 | 80.86 | 80.86 | -0.09% | 339,977 |
| Jun 16, 2025 | 82.39 | 84.16 | 80.50 | 80.93 | 80.93 | -5.66% | 492,932 |
| Jun 13, 2025 | 85.90 | 86.89 | 83.53 | 85.79 | 85.79 | 4.79% | 744,409 |
| Jun 12, 2025 | 79.06 | 83.15 | 78.72 | 81.87 | 81.87 | 8.61% | 589,990 |
| Jun 11, 2025 | 74.20 | 75.51 | 73.05 | 75.38 | 75.38 | 2.42% | 313,463 |
| Jun 10, 2025 | 77.85 | 78.85 | 72.30 | 73.60 | 73.60 | -4.23% | 382,155 |
| Jun 9, 2025 | 75.07 | 77.87 | 74.24 | 76.85 | 76.85 | 2.74% | 370,871 |
| 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 |