MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
156.92
+15.66 (11.09%)
May 26, 2026, 12:39 PM EDT - Market open
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 150.57 | 157.76 | 150.43 | 156.92 | - | 11.09% | 881,362 |
| May 22, 2026 | 145.25 | 146.70 | 135.62 | 141.26 | 141.26 | -3.21% | 862,769 |
| May 21, 2026 | 137.96 | 155.09 | 136.46 | 145.95 | 145.95 | -1.70% | 1,199,654 |
| May 20, 2026 | 139.67 | 151.10 | 135.10 | 148.48 | 148.48 | 8.74% | 1,450,925 |
| May 19, 2026 | 146.54 | 146.54 | 134.00 | 136.55 | 136.55 | -11.90% | 1,292,356 |
| May 18, 2026 | 163.15 | 167.80 | 150.77 | 155.00 | 155.00 | -1.57% | 860,883 |
| 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 |
| Apr 15, 2026 | 259.22 | 261.56 | 240.71 | 242.61 | 242.61 | -7.73% | 719,875 |
| Apr 14, 2026 | 257.27 | 269.51 | 253.00 | 262.94 | 262.94 | 6.43% | 773,042 |
| Apr 13, 2026 | 240.00 | 250.48 | 235.69 | 247.05 | 247.05 | -1.44% | 721,683 |
| Apr 10, 2026 | 248.01 | 257.99 | 246.06 | 250.66 | 250.66 | 2.93% | 691,852 |
| Apr 9, 2026 | 245.55 | 256.00 | 233.00 | 243.52 | 243.52 | 0.38% | 1,020,014 |
| Apr 8, 2026 | 262.00 | 265.00 | 231.10 | 242.61 | 242.61 | 10.59% | 1,549,636 |
| Apr 7, 2026 | 211.65 | 220.90 | 195.56 | 219.38 | 219.38 | 3.42% | 1,039,187 |
| Apr 6, 2026 | 217.00 | 221.93 | 209.00 | 212.12 | 212.12 | -2.71% | 814,405 |
| Apr 2, 2026 | 185.66 | 227.12 | 185.05 | 218.02 | 218.02 | -4.72% | 1,847,658 |
| Apr 1, 2026 | 221.53 | 241.73 | 213.10 | 228.82 | 228.82 | 13.62% | 1,959,423 |
| Mar 31, 2026 | 178.60 | 203.55 | 178.60 | 201.39 | 201.39 | 21.36% | 1,977,108 |
| Mar 30, 2026 | 176.54 | 181.39 | 159.84 | 165.94 | 165.94 | -0.01% | 1,509,727 |
| Mar 27, 2026 | 151.19 | 172.99 | 148.40 | 165.95 | 165.95 | 12.17% | 2,092,282 |
| Mar 26, 2026 | 155.50 | 174.00 | 147.50 | 147.95 | 147.95 | -14.84% | 2,474,338 |
| Mar 25, 2026 | 181.14 | 184.00 | 169.59 | 173.73 | 173.73 | 9.43% | 1,623,299 |
| Mar 24, 2026 | 149.48 | 161.80 | 143.00 | 158.76 | 158.76 | 0.33% | 1,902,872 |
| Mar 23, 2026 | 152.01 | 167.24 | 148.89 | 158.23 | 158.23 | 12.29% | 4,699,147 |
| Mar 20, 2026 | 159.62 | 159.62 | 133.00 | 140.91 | 140.91 | -10.84% | 1,990,240 |
| Mar 19, 2026 | 145.72 | 160.89 | 137.88 | 158.05 | 158.05 | -17.91% | 3,292,813 |
| Mar 18, 2026 | 207.69 | 208.92 | 190.21 | 192.54 | 192.54 | -19.12% | 1,676,930 |
| Mar 17, 2026 | 245.00 | 254.50 | 233.00 | 238.05 | 238.05 | -1.69% | 519,813 |
| Mar 16, 2026 | 235.00 | 253.28 | 225.87 | 242.14 | 242.14 | 3.50% | 884,112 |