BetaPro Canadian Gold Miners - 2x Daily Bear ETF (TSX:GDXD)
Canada
· Delayed Price · Currency is CAD 13.60
-0.29 (-2.09%)
May 28, 2025, 3:58 PM EDT
TSX:GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 13.80 | 13.98 | 13.59 | 13.60 | 13.60 | -2.09% | 215,241 |
| May 27, 2025 | 14.26 | 14.29 | 13.74 | 13.89 | 13.89 | 0.80% | 190,946 |
| May 26, 2025 | 14.04 | 14.04 | 13.67 | 13.78 | 13.78 | -0.86% | 79,305 |
| May 23, 2025 | 13.76 | 14.15 | 13.75 | 13.90 | 13.90 | -2.73% | 168,800 |
| May 22, 2025 | 14.03 | 14.50 | 14.03 | 14.29 | 14.29 | 2.00% | 126,400 |
| May 21, 2025 | 14.36 | 14.40 | 13.90 | 14.01 | 14.01 | -3.58% | 130,506 |
| May 20, 2025 | 15.70 | 15.70 | 14.52 | 14.53 | 14.53 | -10.14% | 123,114 |
| May 16, 2025 | 16.59 | 16.84 | 16.14 | 16.17 | 16.17 | 0.75% | 125,325 |
| May 15, 2025 | 16.27 | 16.60 | 16.05 | 16.05 | 16.05 | -4.01% | 135,700 |
| May 14, 2025 | 16.79 | 16.96 | 16.53 | 16.72 | 16.72 | 4.63% | 116,800 |
| May 13, 2025 | 15.91 | 16.12 | 15.80 | 15.98 | 15.98 | 0.38% | 108,641 |
| May 12, 2025 | 14.34 | 16.05 | 14.34 | 15.92 | 15.92 | 16.97% | 419,406 |
| May 9, 2025 | 14.27 | 14.47 | 13.60 | 13.61 | 13.61 | -6.33% | 226,927 |
| May 8, 2025 | 14.07 | 14.58 | 13.99 | 14.53 | 14.53 | 3.71% | 128,300 |
| May 7, 2025 | 14.27 | 14.61 | 13.82 | 14.01 | 14.01 | 0.50% | 159,500 |
| May 6, 2025 | 14.98 | 14.98 | 13.91 | 13.94 | 13.94 | -9.19% | 183,800 |
| May 5, 2025 | 15.22 | 15.92 | 15.22 | 15.35 | 15.35 | -5.65% | 157,213 |
| May 2, 2025 | 15.60 | 16.58 | 15.47 | 16.27 | 16.27 | 2.39% | 309,200 |
| May 1, 2025 | 15.07 | 16.23 | 15.05 | 15.89 | 15.89 | 7.73% | 358,300 |
| Apr 30, 2025 | 15.05 | 15.08 | 14.73 | 14.75 | 14.75 | -1.86% | 92,034 |
| Apr 29, 2025 | 14.68 | 15.03 | 14.55 | 15.03 | 15.03 | 3.37% | 110,005 |
| Apr 28, 2025 | 14.79 | 15.05 | 14.54 | 14.54 | 14.54 | -1.36% | 72,609 |
| Apr 25, 2025 | 15.14 | 15.15 | 14.59 | 14.74 | 14.74 | 2.86% | 136,700 |
| Apr 24, 2025 | 14.41 | 14.80 | 14.20 | 14.33 | 14.33 | -2.18% | 118,108 |
| Apr 23, 2025 | 15.22 | 15.36 | 14.49 | 14.65 | 14.65 | 4.57% | 523,135 |
| Apr 22, 2025 | 13.34 | 14.12 | 13.11 | 14.01 | 14.01 | 4.71% | 331,300 |
| Apr 21, 2025 | 12.70 | 13.76 | 12.70 | 13.38 | 13.38 | -1.76% | 217,100 |
| Apr 17, 2025 | 13.30 | 13.83 | 13.30 | 13.62 | 13.62 | 3.81% | 200,023 |
| Apr 16, 2025 | 12.86 | 13.40 | 12.57 | 13.12 | 13.12 | -3.74% | 376,400 |
| Apr 15, 2025 | 13.88 | 14.13 | 13.59 | 13.63 | 13.63 | -2.78% | 196,919 |
| Apr 14, 2025 | 14.78 | 14.92 | 13.90 | 14.02 | 14.02 | -1.82% | 345,100 |
| Apr 11, 2025 | 15.06 | 15.06 | 13.95 | 14.28 | 14.28 | -10.19% | 429,802 |
| Apr 10, 2025 | 16.75 | 16.96 | 15.41 | 15.90 | 15.90 | -6.85% | 355,300 |
| Apr 9, 2025 | 18.95 | 18.95 | 16.81 | 17.07 | 17.07 | -13.44% | 326,513 |
| Apr 8, 2025 | 17.94 | 20.03 | 17.76 | 19.72 | 19.72 | 0.31% | 143,500 |
| Apr 7, 2025 | 19.92 | 21.30 | 17.92 | 19.66 | 19.66 | -0.35% | 280,013 |
| Apr 4, 2025 | 17.50 | 19.90 | 17.30 | 19.73 | 19.73 | 16.20% | 370,333 |
| Apr 3, 2025 | 17.13 | 18.30 | 16.53 | 16.98 | 16.98 | 3.60% | 304,900 |
| Apr 2, 2025 | 16.37 | 16.90 | 16.25 | 16.39 | 16.39 | 0.18% | 86,841 |
| Apr 1, 2025 | 16.20 | 16.73 | 16.14 | 16.36 | 16.36 | 0.49% | 179,700 |
| Mar 31, 2025 | 16.23 | 17.32 | 16.15 | 16.28 | 16.28 | -2.34% | 152,200 |
| Mar 28, 2025 | 16.10 | 16.79 | 15.67 | 16.67 | 16.67 | 2.46% | 212,238 |
| Mar 27, 2025 | 16.77 | 16.90 | 16.27 | 16.27 | 16.27 | -5.41% | 205,900 |
| Mar 26, 2025 | 16.85 | 17.26 | 16.80 | 17.20 | 17.20 | 1.36% | 90,405 |
| Mar 25, 2025 | 17.25 | 17.25 | 16.58 | 16.97 | 16.97 | -3.03% | 128,400 |
| Mar 24, 2025 | 17.37 | 17.54 | 17.16 | 17.50 | 17.50 | 0.63% | 136,000 |
| Mar 21, 2025 | 17.26 | 17.72 | 17.18 | 17.39 | 17.39 | 2.84% | 108,400 |
| Mar 20, 2025 | 17.03 | 17.33 | 16.66 | 16.91 | 16.91 | 0.48% | 133,700 |
| Mar 19, 2025 | 17.02 | 17.36 | 16.78 | 16.83 | 16.83 | -1.06% | 142,743 |
| Mar 18, 2025 | 16.44 | 17.02 | 16.39 | 17.01 | 17.01 | -1.10% | 122,700 |