MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
91.50
+4.86 (5.61%)
At close: Jun 26, 2026, 4:00 PM EDT
91.98
+0.48 (0.52%)
After-hours: Jun 26, 2026, 8:00 PM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 89.79 | 96.74 | 88.19 | 91.50 | 91.50 | 5.61% | 1,892,420 |
| Jun 25, 2026 | 89.44 | 91.00 | 82.33 | 86.64 | 86.64 | 4.85% | 2,439,848 |
| Jun 24, 2026 | 82.82 | 89.60 | 79.66 | 82.63 | 82.63 | -12.30% | 2,296,549 |
| Jun 23, 2026 | 94.93 | 100.40 | 92.81 | 94.22 | 94.22 | -14.32% | 942,472 |
| Jun 22, 2026 | 107.61 | 111.47 | 105.90 | 109.97 | 109.97 | -3.77% | 807,654 |
| Jun 18, 2026 | 125.45 | 132.50 | 110.28 | 114.28 | 114.28 | -7.05% | 2,113,346 |
| Jun 17, 2026 | 137.20 | 150.25 | 122.50 | 122.95 | 122.95 | -10.64% | 2,627,202 |
| Jun 16, 2026 | 133.20 | 138.90 | 130.00 | 137.59 | 137.59 | 7.10% | 1,459,660 |
| Jun 15, 2026 | 128.39 | 135.59 | 126.04 | 128.47 | 128.47 | 19.83% | 1,799,078 |
| Jun 12, 2026 | 100.64 | 109.65 | 98.50 | 107.21 | 107.21 | 8.84% | 2,184,743 |
| Jun 11, 2026 | 84.93 | 99.82 | 84.34 | 98.50 | 98.50 | 17.04% | 1,999,055 |
| Jun 10, 2026 | 88.22 | 95.61 | 83.50 | 84.16 | 84.16 | -14.75% | 2,050,655 |
| Jun 9, 2026 | 106.81 | 109.42 | 88.80 | 98.72 | 98.72 | -4.74% | 1,368,406 |
| Jun 8, 2026 | 106.18 | 109.54 | 102.50 | 103.63 | 103.63 | -0.54% | 1,002,824 |
| Jun 5, 2026 | 129.97 | 129.97 | 103.80 | 104.19 | 104.19 | -26.76% | 2,964,064 |
| Jun 4, 2026 | 143.00 | 148.13 | 138.74 | 142.26 | 142.26 | 3.90% | 973,776 |
| Jun 3, 2026 | 145.31 | 146.81 | 136.51 | 136.92 | 136.92 | -10.63% | 1,012,278 |
| Jun 2, 2026 | 153.36 | 155.31 | 142.49 | 153.20 | 153.20 | 3.73% | 1,155,668 |
| Jun 1, 2026 | 147.13 | 152.86 | 134.72 | 147.69 | 147.69 | -9.59% | 1,912,817 |
| May 29, 2026 | 151.50 | 167.98 | 147.43 | 163.35 | 163.35 | 8.82% | 1,562,660 |
| May 28, 2026 | 137.83 | 155.23 | 131.14 | 150.11 | 150.11 | 5.61% | 1,590,922 |
| May 27, 2026 | 144.10 | 152.06 | 142.14 | 142.14 | 142.14 | -10.23% | 1,044,232 |
| May 26, 2026 | 150.57 | 159.00 | 150.43 | 158.34 | 158.34 | 12.09% | 1,242,897 |
| May 22, 2026 | 145.25 | 146.70 | 135.62 | 141.26 | 141.26 | -3.21% | 877,990 |
| May 21, 2026 | 137.96 | 155.09 | 136.46 | 145.95 | 145.95 | -1.70% | 1,229,642 |
| May 20, 2026 | 139.67 | 151.10 | 135.10 | 148.48 | 148.48 | 8.74% | 1,470,914 |
| May 19, 2026 | 146.54 | 146.54 | 134.00 | 136.55 | 136.55 | -11.90% | 1,315,719 |
| May 18, 2026 | 163.15 | 167.80 | 150.77 | 155.00 | 155.00 | -1.57% | 908,128 |
| May 15, 2026 | 170.94 | 171.18 | 153.72 | 157.47 | 157.47 | -21.13% | 2,010,939 |
| May 14, 2026 | 212.28 | 212.44 | 196.87 | 199.65 | 199.65 | -7.10% | 643,329 |
| May 13, 2026 | 213.66 | 221.20 | 203.82 | 214.90 | 214.90 | -2.75% | 691,602 |
| May 12, 2026 | 210.26 | 224.10 | 190.55 | 220.97 | 220.97 | -0.93% | 1,502,430 |
| May 11, 2026 | 209.00 | 231.86 | 208.66 | 223.05 | 223.05 | 9.34% | 1,247,518 |
| May 8, 2026 | 196.08 | 210.10 | 194.00 | 203.99 | 203.99 | 8.70% | 1,294,859 |
| May 7, 2026 | 207.50 | 216.12 | 186.00 | 187.66 | 187.66 | -1.79% | 1,940,593 |
| May 6, 2026 | 181.00 | 195.67 | 180.39 | 191.09 | 191.09 | 23.53% | 2,307,061 |
| May 5, 2026 | 164.00 | 165.02 | 154.56 | 154.69 | 154.69 | 0.25% | 679,793 |
| May 4, 2026 | 157.46 | 164.22 | 153.50 | 154.30 | 154.30 | -5.31% | 694,139 |
| May 1, 2026 | 165.69 | 174.85 | 162.69 | 162.96 | 162.96 | -4.02% | 885,603 |
| Apr 30, 2026 | 173.41 | 175.95 | 164.64 | 169.79 | 169.79 | 7.45% | 918,739 |
| Apr 29, 2026 | 163.64 | 166.35 | 156.81 | 158.02 | 158.02 | -8.20% | 908,258 |
| Apr 28, 2026 | 181.38 | 184.95 | 169.00 | 172.14 | 172.14 | -12.95% | 946,700 |
| Apr 27, 2026 | 203.00 | 203.39 | 193.62 | 197.75 | 197.75 | -5.32% | 502,834 |
| Apr 24, 2026 | 201.36 | 209.80 | 196.10 | 208.87 | 208.87 | 5.83% | 644,616 |
| Apr 23, 2026 | 207.08 | 210.24 | 183.62 | 197.37 | 197.37 | -7.63% | 908,955 |
| Apr 22, 2026 | 216.05 | 222.00 | 210.00 | 213.67 | 213.67 | 4.74% | 592,881 |
| Apr 21, 2026 | 241.52 | 245.01 | 202.74 | 204.00 | 204.00 | -18.48% | 1,181,934 |
| Apr 20, 2026 | 251.90 | 253.69 | 242.30 | 250.23 | 250.23 | -3.96% | 596,055 |
| Apr 17, 2026 | 255.82 | 276.00 | 254.78 | 260.56 | 260.56 | 8.58% | 1,154,527 |
| Apr 16, 2026 | 244.51 | 250.59 | 237.90 | 239.97 | 239.97 | -1.09% | 486,022 |