MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
157.49
-4.42 (-2.73%)
At close: Sep 8, 2026, 4:00 PM EDT
157.20
-0.29 (-0.18%)
After-hours: Sep 8, 2026, 8:00 PM EDT
GDXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 102.31 | 109.94 | 100.88 | 107.57 | 107.57 | 0.40% | 1,740,899 |
| Aug 5, 2026 | 102.18 | 109.11 | 100.57 | 107.14 | 107.14 | 22.45% | 3,075,204 |
| Aug 4, 2026 | 86.29 | 90.66 | 84.28 | 87.50 | 87.50 | 7.92% | 1,571,022 |
| Aug 3, 2026 | 75.05 | 81.29 | 73.33 | 81.08 | 81.08 | 8.09% | 939,866 |
| Jul 31, 2026 | 77.50 | 79.20 | 71.32 | 75.01 | 75.01 | -10.43% | 1,438,686 |
| Jul 30, 2026 | 79.19 | 83.99 | 76.31 | 83.74 | 83.74 | 12.16% | 1,247,597 |
| Jul 29, 2026 | 75.79 | 82.59 | 70.25 | 74.66 | 74.66 | -3.20% | 1,397,833 |
| Jul 28, 2026 | 77.43 | 79.89 | 73.82 | 77.13 | 77.13 | -5.85% | 759,923 |
| Jul 27, 2026 | 83.76 | 84.52 | 76.86 | 81.92 | 81.92 | 2.36% | 932,367 |
| Jul 24, 2026 | 81.13 | 84.29 | 78.24 | 80.03 | 80.03 | 0.53% | 1,016,815 |
| Jul 23, 2026 | 77.62 | 80.96 | 75.73 | 79.61 | 79.61 | -7.46% | 1,639,998 |
| Jul 22, 2026 | 83.60 | 90.26 | 83.42 | 86.03 | 86.03 | 10.38% | 1,855,094 |
| Jul 21, 2026 | 72.66 | 77.98 | 71.89 | 77.94 | 77.94 | 15.40% | 1,492,251 |
| Jul 20, 2026 | 68.33 | 70.16 | 66.95 | 67.54 | 67.54 | -2.31% | 517,135 |
| Jul 17, 2026 | 66.65 | 71.25 | 64.45 | 69.14 | 69.14 | -1.07% | 1,132,994 |
| Jul 16, 2026 | 73.94 | 74.37 | 68.66 | 69.89 | 69.89 | -10.90% | 1,986,666 |
| Jul 15, 2026 | 80.43 | 83.00 | 73.88 | 78.44 | 78.44 | -3.84% | 1,039,632 |
| Jul 14, 2026 | 86.03 | 87.60 | 80.30 | 81.57 | 81.57 | 6.42% | 1,738,172 |
| Jul 13, 2026 | 79.61 | 80.90 | 74.75 | 76.65 | 76.65 | -8.76% | 1,034,669 |
| Jul 10, 2026 | 82.61 | 86.00 | 80.77 | 84.01 | 84.01 | -1.15% | 704,060 |
| Jul 9, 2026 | 82.53 | 85.97 | 80.32 | 84.99 | 84.99 | 9.48% | 1,419,643 |
| Jul 8, 2026 | 79.74 | 82.03 | 72.18 | 77.63 | 77.63 | -9.24% | 2,795,674 |
| Jul 7, 2026 | 96.00 | 97.23 | 83.05 | 85.53 | 85.53 | -12.03% | 1,225,157 |
| Jul 6, 2026 | 101.00 | 102.57 | 92.72 | 97.23 | 97.23 | 1.50% | 1,164,158 |
| Jul 2, 2026 | 93.74 | 99.40 | 90.30 | 95.79 | 95.79 | 13.03% | 2,824,093 |
| Jul 1, 2026 | 85.90 | 94.99 | 84.24 | 84.75 | 84.75 | -0.61% | 2,219,150 |
| Jun 30, 2026 | 86.00 | 87.38 | 80.29 | 85.27 | 85.27 | -1.42% | 1,628,890 |
| Jun 29, 2026 | 87.83 | 88.23 | 82.41 | 86.50 | 86.50 | -5.46% | 1,719,662 |