MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
65.66
-3.98 (-5.72%)
At close: Apr 25, 2025, 4:00 PM
64.64
-1.02 (-1.55%)
Pre-market: Apr 28, 2025, 4:00 AM EDT

GDXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202562.7765.8862.7365.6665.66-5.72%591,002
Apr 24, 202569.3369.9765.9469.6469.646.06%623,885
Apr 23, 202562.9567.7962.0465.6665.66-8.56%994,792
Apr 22, 202580.0080.2670.9671.8171.81-9.24%864,424
Apr 21, 202583.5285.9575.8379.1279.123.93%924,739
Apr 17, 202578.7578.9173.2176.1376.13-5.10%835,417
Apr 16, 202581.8984.2477.6580.2280.228.54%895,656
Apr 15, 202573.4075.0071.5073.9173.913.36%475,767
Apr 14, 202566.4772.3964.8071.5171.513.04%684,365
Apr 11, 202566.7171.4066.7169.4069.4015.42%1,450,886
Apr 10, 202553.4761.9953.4060.1360.1313.56%1,089,746
Apr 9, 202546.9853.9545.6152.9552.9526.46%1,603,393
Apr 8, 202547.4548.1540.9041.8741.87-0.14%1,081,125
Apr 7, 202540.0048.8938.3041.9341.93-1.55%1,296,632
Apr 4, 202553.2953.7441.8342.5942.59-27.28%1,709,591
Apr 3, 202551.2062.1950.7658.5758.57-0.37%1,129,609
Apr 2, 202558.6459.8156.4258.7958.79-0.37%617,291
Apr 1, 202559.6960.8757.2159.0159.01-1.26%686,516
Mar 31, 202560.0960.1953.9859.7659.761.82%752,630
Mar 28, 202560.9163.9057.9058.6958.69-1.48%994,592
Mar 27, 202557.6460.1156.2459.5759.577.49%654,937
Mar 26, 202557.4257.7554.8555.4255.42-2.36%317,337
Mar 25, 202555.9259.2155.9256.7656.765.09%534,559
Mar 24, 202555.2455.8753.7554.0154.01-1.42%318,391
Mar 21, 202554.9955.3252.3454.7954.79-4.58%606,655
Mar 20, 202555.4858.1654.4657.4257.42-0.31%319,843
Mar 19, 202556.7558.1055.2157.6057.601.78%531,110
Mar 18, 202558.8659.8656.2756.5956.591.23%786,732
Mar 17, 202552.6356.1652.6355.9055.906.92%598,807
Mar 14, 202552.8253.4251.0152.2852.282.71%676,286
Mar 13, 202547.3651.9447.0650.9050.909.34%1,077,239
Mar 12, 202544.3847.1844.0246.5546.551.57%455,407
Mar 11, 202543.0846.3642.8045.8345.8310.27%657,797
Mar 10, 202544.8345.4640.5041.5641.56-9.40%847,742
Mar 7, 202545.0047.9843.3745.8745.872.69%779,829
Mar 6, 202544.7446.7443.9244.6744.67-2.32%535,189
Mar 5, 202540.8845.9740.8845.7345.7310.78%656,536
Mar 4, 202541.5542.7038.6341.2841.284.37%765,414
Mar 3, 202541.3543.0038.8639.5539.550.05%606,502
Feb 28, 202537.2339.6236.3539.5339.531.59%580,213
Feb 27, 202541.5942.4338.7638.9138.91-10.92%526,346
Feb 26, 202540.4444.5040.3843.6843.683.73%447,931
Feb 25, 202543.5043.7239.5542.1142.11-4.62%721,904
Feb 24, 202545.0145.0141.9644.1544.151.12%688,147
Feb 21, 202548.0648.2343.4343.6643.66-10.59%862,110
Feb 20, 202546.6049.9746.6048.8348.835.92%574,279
Feb 19, 202545.7146.6044.9246.1046.10-0.45%437,432
Feb 18, 202546.8946.8945.1446.3146.313.00%860,287
Feb 14, 202550.1750.5544.5844.9644.96-10.01%1,007,905
Feb 13, 202549.4050.1647.3049.9649.962.40%560,889