MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
154.69
+0.39 (0.25%)
At close: May 5, 2026, 4:00 PM EDT
158.30
+3.61 (2.33%)
After-hours: May 5, 2026, 7:27 PM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 164.00 | 165.02 | 154.56 | 154.69 | 154.69 | 0.25% | 635,523 |
| May 4, 2026 | 157.46 | 164.22 | 153.50 | 154.30 | 154.30 | -5.31% | 684,769 |
| May 1, 2026 | 165.69 | 174.85 | 162.69 | 162.96 | 162.96 | -4.02% | 873,514 |
| Apr 30, 2026 | 173.41 | 175.95 | 164.64 | 169.79 | 169.79 | 7.45% | 886,804 |
| Apr 29, 2026 | 163.64 | 166.35 | 156.81 | 158.02 | 158.02 | -8.20% | 882,559 |
| Apr 28, 2026 | 181.38 | 184.95 | 169.00 | 172.14 | 172.14 | -12.95% | 919,066 |
| Apr 27, 2026 | 203.00 | 203.39 | 193.62 | 197.75 | 197.75 | -5.32% | 493,762 |
| Apr 24, 2026 | 201.36 | 209.80 | 196.10 | 208.87 | 208.87 | 5.83% | 632,143 |
| Apr 23, 2026 | 207.08 | 210.24 | 183.62 | 197.37 | 197.37 | -7.63% | 891,062 |
| Apr 22, 2026 | 216.05 | 222.00 | 210.00 | 213.67 | 213.67 | 4.74% | 577,606 |
| Apr 21, 2026 | 241.52 | 245.01 | 202.74 | 204.00 | 204.00 | -18.48% | 1,106,601 |
| Apr 20, 2026 | 251.90 | 253.69 | 242.30 | 250.23 | 250.23 | -3.96% | 591,732 |
| Apr 17, 2026 | 255.82 | 276.00 | 254.78 | 260.56 | 260.56 | 8.58% | 1,141,814 |
| Apr 16, 2026 | 244.51 | 250.59 | 237.90 | 239.97 | 239.97 | -1.09% | 480,825 |
| Apr 15, 2026 | 259.22 | 261.56 | 240.71 | 242.61 | 242.61 | -7.73% | 698,158 |
| Apr 14, 2026 | 257.27 | 269.51 | 253.00 | 262.94 | 262.94 | 6.43% | 756,053 |
| Apr 13, 2026 | 240.00 | 250.48 | 235.69 | 247.05 | 247.05 | -1.44% | 702,147 |
| Apr 10, 2026 | 248.01 | 257.99 | 246.06 | 250.66 | 250.66 | 2.93% | 681,456 |
| Apr 9, 2026 | 245.55 | 256.00 | 233.00 | 243.52 | 243.52 | 0.38% | 1,004,019 |
| Apr 8, 2026 | 262.00 | 265.00 | 231.10 | 242.61 | 242.61 | 10.59% | 1,533,154 |
| Apr 7, 2026 | 211.65 | 220.90 | 195.56 | 219.38 | 219.38 | 3.42% | 719,813 |
| Apr 6, 2026 | 217.00 | 221.93 | 209.00 | 212.12 | 212.12 | -2.71% | 800,489 |
| Apr 2, 2026 | 185.66 | 227.12 | 185.05 | 218.02 | 218.02 | -4.72% | 1,817,784 |
| Apr 1, 2026 | 221.53 | 241.73 | 213.10 | 228.82 | 228.82 | 13.62% | 1,899,427 |
| Mar 31, 2026 | 178.60 | 203.55 | 178.60 | 201.39 | 201.39 | 21.36% | 1,906,830 |
| Mar 30, 2026 | 176.54 | 181.39 | 159.84 | 165.94 | 165.94 | -0.01% | 1,478,249 |
| Mar 27, 2026 | 151.19 | 172.99 | 148.40 | 165.95 | 165.95 | 12.17% | 2,062,279 |
| Mar 26, 2026 | 155.50 | 174.00 | 147.50 | 147.95 | 147.95 | -14.84% | 2,393,293 |
| Mar 25, 2026 | 181.14 | 184.00 | 169.59 | 173.73 | 173.73 | 9.43% | 1,571,112 |
| Mar 24, 2026 | 149.48 | 161.80 | 143.00 | 158.76 | 158.76 | 0.33% | 1,658,145 |
| Mar 23, 2026 | 152.01 | 167.24 | 148.89 | 158.23 | 158.23 | 12.29% | 4,645,701 |
| Mar 20, 2026 | 159.62 | 159.62 | 133.00 | 140.91 | 140.91 | -10.84% | 1,940,107 |
| Mar 19, 2026 | 145.72 | 160.89 | 137.88 | 158.05 | 158.05 | -17.91% | 3,222,048 |
| Mar 18, 2026 | 207.69 | 208.92 | 190.21 | 192.54 | 192.54 | -19.12% | 1,606,471 |
| Mar 17, 2026 | 245.00 | 254.50 | 233.00 | 238.05 | 238.05 | -1.69% | 508,001 |
| Mar 16, 2026 | 235.00 | 253.28 | 225.87 | 242.14 | 242.14 | 3.50% | 871,602 |
| Mar 13, 2026 | 279.46 | 279.46 | 230.20 | 233.96 | 233.96 | -17.87% | 1,602,206 |
| Mar 12, 2026 | 300.97 | 301.99 | 277.01 | 284.87 | 284.87 | -6.60% | 568,207 |
| Mar 11, 2026 | 313.10 | 313.10 | 285.00 | 304.99 | 304.99 | -6.45% | 880,962 |
| Mar 10, 2026 | 331.07 | 348.76 | 323.89 | 326.01 | 326.01 | 2.59% | 851,276 |
| Mar 9, 2026 | 281.39 | 317.96 | 256.66 | 317.77 | 317.77 | 3.12% | 1,039,694 |
| Mar 6, 2026 | 289.99 | 319.17 | 280.02 | 308.15 | 308.15 | -2.17% | 893,512 |
| Mar 5, 2026 | 338.36 | 338.36 | 291.22 | 315.00 | 315.00 | -11.07% | 1,145,794 |
| Mar 4, 2026 | 376.83 | 378.20 | 340.00 | 354.22 | 354.22 | 1.52% | 545,737 |
| Mar 3, 2026 | 379.21 | 380.70 | 315.55 | 348.91 | 348.91 | -26.06% | 1,484,858 |
| Mar 2, 2026 | 487.99 | 495.00 | 424.79 | 471.91 | 471.91 | -1.70% | 836,307 |
| Feb 27, 2026 | 470.48 | 480.80 | 460.25 | 480.06 | 480.06 | 5.00% | 663,707 |
| Feb 26, 2026 | 414.94 | 457.20 | 401.00 | 457.20 | 457.20 | 8.34% | 529,832 |
| Feb 25, 2026 | 435.00 | 444.44 | 418.49 | 421.99 | 421.99 | 1.03% | 498,012 |
| Feb 24, 2026 | 375.12 | 426.55 | 370.58 | 417.69 | 417.69 | 1.67% | 558,622 |