MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
99.71
+1.79 (1.83%)
At close: Oct 16, 2026, 4:00 PM EDT
99.33
-0.38 (-0.38%)
Pre-market: Oct 19, 2026, 7:14 AM EDT
GDXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 96.07 | 105.10 | 95.45 | 99.71 | 99.71 | 1.83% | 1,737,778 |
| Oct 15, 2026 | 91.01 | 98.34 | 88.52 | 97.92 | 97.92 | 12.90% | 1,936,201 |
| Oct 14, 2026 | 91.92 | 94.50 | 83.50 | 86.73 | 86.73 | -13.86% | 3,020,218 |
| Oct 13, 2026 | 107.51 | 108.11 | 98.00 | 100.68 | 100.68 | -4.58% | 1,551,453 |
| Oct 12, 2026 | 104.93 | 106.48 | 103.92 | 105.51 | 105.51 | -3.33% | 912,213 |
| Oct 9, 2026 | 106.57 | 110.15 | 105.13 | 109.15 | 109.15 | 8.93% | 1,643,628 |
| Oct 8, 2026 | 96.23 | 101.50 | 95.09 | 100.20 | 100.20 | 4.33% | 1,561,201 |
| Oct 7, 2026 | 95.93 | 99.20 | 92.07 | 96.04 | 96.04 | -9.74% | 2,442,134 |
| Oct 6, 2026 | 105.00 | 108.88 | 101.00 | 106.40 | 106.40 | 2.13% | 1,475,354 |
| Oct 5, 2026 | 105.19 | 106.51 | 98.74 | 104.18 | 104.18 | -1.04% | 1,013,365 |
| Oct 2, 2026 | 107.30 | 108.80 | 100.40 | 105.28 | 105.28 | 3.07% | 1,551,295 |
| Oct 1, 2026 | 105.61 | 106.53 | 101.25 | 102.14 | 102.14 | -3.89% | 1,341,420 |
| Sep 30, 2026 | 113.50 | 113.68 | 106.01 | 106.27 | 106.27 | -4.24% | 1,305,309 |
| Sep 29, 2026 | 109.47 | 111.88 | 106.01 | 110.98 | 110.98 | 3.72% | 1,457,035 |
| Sep 28, 2026 | 107.80 | 113.50 | 105.03 | 107.00 | 107.00 | -16.24% | 2,402,227 |
| Sep 25, 2026 | 125.68 | 129.30 | 121.08 | 127.75 | 127.75 | 2.06% | 1,199,540 |
| Sep 24, 2026 | 126.08 | 126.68 | 119.38 | 125.17 | 125.17 | -4.50% | 2,097,007 |
| Sep 23, 2026 | 138.66 | 139.15 | 128.28 | 131.07 | 131.07 | -13.49% | 2,304,372 |
| Sep 22, 2026 | 136.58 | 153.70 | 136.16 | 151.51 | 151.51 | 11.18% | 1,346,134 |
| Sep 21, 2026 | 142.44 | 142.44 | 133.33 | 136.27 | 136.27 | -3.70% | 1,036,203 |
| Sep 18, 2026 | 143.17 | 143.17 | 135.26 | 141.51 | 141.51 | -0.77% | 1,273,194 |
| Sep 17, 2026 | 141.35 | 144.97 | 135.88 | 142.61 | 142.61 | 11.50% | 1,374,927 |
| Sep 16, 2026 | 142.23 | 142.25 | 121.45 | 127.90 | 127.90 | -4.74% | 2,032,122 |
| Sep 15, 2026 | 136.51 | 137.24 | 129.09 | 134.27 | 134.27 | -0.81% | 955,778 |
| Sep 14, 2026 | 133.72 | 139.77 | 129.00 | 135.37 | 135.37 | -9.33% | 1,637,527 |
| Sep 11, 2026 | 156.10 | 159.50 | 145.90 | 149.30 | 149.30 | 2.97% | 1,811,876 |
| Sep 10, 2026 | 147.56 | 152.00 | 144.00 | 145.00 | 145.00 | -10.52% | 1,535,230 |
| Sep 9, 2026 | 167.66 | 171.79 | 158.57 | 162.05 | 162.05 | 2.90% | 1,263,905 |
| Sep 8, 2026 | 160.02 | 166.60 | 157.00 | 157.49 | 157.49 | -2.73% | 1,113,158 |
| Sep 4, 2026 | 159.54 | 166.21 | 155.80 | 161.91 | 161.91 | -6.85% | 1,898,752 |
| Sep 3, 2026 | 171.34 | 175.18 | 163.10 | 173.82 | 173.82 | 11.42% | 2,089,607 |
| Sep 2, 2026 | 153.00 | 161.20 | 150.30 | 156.00 | 156.00 | 10.38% | 2,059,105 |
| Sep 1, 2026 | 144.28 | 159.85 | 140.95 | 141.33 | 141.33 | -12.31% | 2,258,517 |
| Aug 31, 2026 | 164.10 | 166.00 | 152.81 | 161.17 | 161.17 | -3.17% | 1,395,397 |
| Aug 28, 2026 | 193.10 | 194.87 | 161.00 | 166.45 | 166.45 | -12.36% | 2,718,581 |
| Aug 27, 2026 | 182.46 | 191.74 | 178.61 | 189.93 | 189.93 | 4.13% | 917,571 |
| Aug 26, 2026 | 186.24 | 192.00 | 182.00 | 182.40 | 182.40 | -8.36% | 1,113,943 |
| Aug 25, 2026 | 179.41 | 200.30 | 179.00 | 199.03 | 199.03 | 5.52% | 1,484,822 |
| Aug 24, 2026 | 192.40 | 195.00 | 178.00 | 188.62 | 188.62 | 1.86% | 1,953,387 |
| Aug 21, 2026 | 185.79 | 187.00 | 179.55 | 185.17 | 185.17 | 8.59% | 2,175,372 |
| Aug 20, 2026 | 153.51 | 173.47 | 153.51 | 170.52 | 170.52 | 7.50% | 2,166,603 |
| Aug 19, 2026 | 144.63 | 159.28 | 144.50 | 158.63 | 158.63 | 27.75% | 2,787,719 |
| Aug 18, 2026 | 131.49 | 134.66 | 123.20 | 124.17 | 124.17 | -10.21% | 1,199,560 |
| Aug 17, 2026 | 133.99 | 141.30 | 131.57 | 138.29 | 138.29 | 6.26% | 1,312,058 |
| Aug 14, 2026 | 129.22 | 134.98 | 127.80 | 130.14 | 130.14 | 5.51% | 1,380,908 |
| Aug 13, 2026 | 128.99 | 128.99 | 119.92 | 123.34 | 123.34 | -8.80% | 1,620,220 |
| Aug 12, 2026 | 142.88 | 142.88 | 132.74 | 135.24 | 135.24 | 2.67% | 1,430,837 |
| Aug 11, 2026 | 131.64 | 135.40 | 127.64 | 131.72 | 131.72 | -1.19% | 1,093,297 |
| Aug 10, 2026 | 126.10 | 134.66 | 120.10 | 133.31 | 133.31 | 2.21% | 1,750,433 |
| Aug 7, 2026 | 127.76 | 132.77 | 124.63 | 130.43 | 130.43 | 21.25% | 3,135,410 |