MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
159.42
+10.15 (6.80%)
At close: Oct 30, 2025, 4:00 PM EDT
159.70
+0.28 (0.18%)
After-hours: Oct 30, 2025, 4:41 PM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 147.59 | 160.90 | 144.91 | 158.98 | - | 6.50% | 619,512 |
| Oct 29, 2025 | 160.88 | 161.20 | 146.59 | 149.27 | 149.27 | 0.48% | 852,339 |
| Oct 28, 2025 | 132.80 | 150.31 | 132.80 | 148.55 | 148.55 | 4.72% | 1,127,858 |
| Oct 27, 2025 | 144.15 | 151.50 | 130.00 | 141.85 | 141.85 | -11.93% | 1,681,793 |
| Oct 24, 2025 | 159.86 | 169.28 | 157.25 | 161.07 | 161.07 | -3.92% | 799,268 |
| Oct 23, 2025 | 173.33 | 174.17 | 166.49 | 167.64 | 167.64 | 2.95% | 817,886 |
| Oct 22, 2025 | 145.71 | 165.25 | 145.40 | 162.83 | 162.83 | 0.78% | 1,711,861 |
| Oct 21, 2025 | 178.28 | 181.04 | 156.52 | 161.57 | 161.57 | -29.30% | 2,956,814 |
| Oct 20, 2025 | 227.89 | 233.66 | 216.69 | 228.52 | 228.52 | 7.67% | 894,542 |
| Oct 17, 2025 | 248.87 | 250.72 | 200.03 | 212.24 | 212.24 | -21.63% | 2,769,717 |
| Oct 16, 2025 | 254.16 | 276.70 | 247.90 | 270.83 | 270.83 | 10.37% | 1,057,175 |
| Oct 15, 2025 | 229.00 | 248.50 | 227.31 | 245.38 | 245.38 | 11.99% | 882,711 |
| Oct 14, 2025 | 215.19 | 227.70 | 213.10 | 219.10 | 219.10 | -3.54% | 548,747 |
| Oct 13, 2025 | 217.02 | 228.49 | 216.68 | 227.15 | 227.15 | 14.26% | 922,016 |
| Oct 10, 2025 | 200.41 | 206.00 | 192.57 | 198.80 | 198.80 | -0.08% | 917,636 |
| Oct 9, 2025 | 229.48 | 230.82 | 189.15 | 198.96 | 198.96 | -12.94% | 1,949,249 |
| Oct 8, 2025 | 223.83 | 229.00 | 215.13 | 228.54 | 228.54 | 8.90% | 725,027 |
| Oct 7, 2025 | 224.41 | 224.41 | 207.01 | 209.87 | 209.87 | -5.57% | 839,789 |
| Oct 6, 2025 | 217.01 | 230.70 | 215.69 | 222.24 | 222.24 | 6.33% | 925,727 |
| Oct 3, 2025 | 212.27 | 215.20 | 204.78 | 209.00 | 209.00 | - | 645,833 |
| Oct 2, 2025 | 218.00 | 218.90 | 185.07 | 209.00 | 209.00 | -0.51% | 1,312,375 |
| Oct 1, 2025 | 211.28 | 217.35 | 205.51 | 210.08 | 210.08 | 2.54% | 758,732 |
| Sep 30, 2025 | 193.00 | 211.46 | 191.23 | 204.88 | 204.88 | 2.94% | 836,902 |
| Sep 29, 2025 | 205.33 | 208.00 | 196.87 | 199.03 | 199.03 | 4.48% | 829,267 |
| Sep 26, 2025 | 183.58 | 192.71 | 179.69 | 190.50 | 190.50 | 6.37% | 766,871 |
| Sep 25, 2025 | 173.73 | 179.38 | 171.90 | 179.09 | 179.09 | 3.60% | 515,368 |
| Sep 24, 2025 | 184.44 | 189.05 | 172.76 | 172.86 | 172.86 | -7.63% | 599,376 |
| Sep 23, 2025 | 193.91 | 195.81 | 184.68 | 187.14 | 187.14 | -0.52% | 777,896 |
| Sep 22, 2025 | 183.51 | 188.82 | 177.25 | 188.11 | 188.11 | 8.50% | 762,593 |
| Sep 19, 2025 | 150.99 | 174.41 | 150.99 | 173.37 | 173.37 | 15.68% | 958,106 |
| Sep 18, 2025 | 146.18 | 150.07 | 140.13 | 149.87 | 149.87 | -0.13% | 560,568 |
| Sep 17, 2025 | 147.56 | 159.44 | 144.16 | 150.06 | 150.06 | -2.16% | 703,845 |
| Sep 16, 2025 | 166.41 | 166.41 | 150.63 | 153.38 | 153.38 | -6.86% | 761,533 |
| Sep 15, 2025 | 156.78 | 167.15 | 155.25 | 164.67 | 164.67 | 3.45% | 554,877 |
| Sep 12, 2025 | 161.47 | 162.37 | 155.79 | 159.18 | 159.18 | -0.02% | 503,130 |
| Sep 11, 2025 | 148.86 | 159.21 | 148.50 | 159.21 | 159.21 | 5.93% | 554,556 |
| Sep 10, 2025 | 143.20 | 150.95 | 143.20 | 150.30 | 150.30 | 7.34% | 497,014 |
| Sep 9, 2025 | 146.35 | 147.24 | 138.29 | 140.02 | 140.02 | -2.07% | 777,823 |
| Sep 8, 2025 | 143.34 | 144.26 | 138.44 | 142.98 | 142.98 | 4.60% | 662,638 |
| Sep 5, 2025 | 135.21 | 140.05 | 130.48 | 136.69 | 136.69 | 8.11% | 750,129 |
| 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 |