Register to chat with like-minded investors on our interactive forums.
3GDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 170.08 | 5.20 | 3.16% | 164.49 | 181.27 | 164.49 | 1,300 |
| Jun 21 2024 | 164.8775 | -8.50 | -4.90% | 164.8775 | 164.8775 | 164.8775 | 60 |
| Jun 20 2024 | 173.38 | 11.57 | 7.15% | 168.82 | 190.0075 | 155.1025 | 1,583 |
| Jun 19 2024 | 161.8075 | 3.51 | 2.22% | 161.8075 | 161.8075 | 161.8075 | 0 |
| Jun 18 2024 | 158.30 | 5.23 | 3.41% | 158.30 | 158.30 | 158.30 | 1 |
| Jun 17 2024 | 153.075 | -0.35 | -0.23% | 153.075 | 153.075 | 153.075 | 1 |
| Jun 14 2024 | 153.425 | -2.61 | -1.67% | 153.425 | 153.425 | 153.425 | 79 |
| Jun 13 2024 | 156.03 | -11.58 | -6.91% | 162.00 | 174.165 | 145.315 | 4,238 |
| Jun 12 2024 | 167.61 | 6.74 | 4.19% | 162.285 | 189.6575 | 155.515 | 2,802 |
| Jun 11 2024 | 160.87 | -3.28 | -2.00% | 163.02 | 173.66 | 148.3375 | 3,332 |
| Jun 10 2024 | 164.1525 | -3.34 | -1.99% | 163.30 | 178.535 | 156.7825 | 879 |
| Jun 07 2024 | 167.4925 | -13.28 | -7.35% | 184.955 | 197.88 | 161.225 | 33,810 |
| Jun 06 2024 | 180.775 | 0.00 | 0.00% | 180.775 | 180.775 | 180.775 | 100 |
| Jun 05 2024 | 180.775 | 4.20 | 2.38% | 180.775 | 180.775 | 180.775 | 100 |
| Jun 04 2024 | 176.5775 | -19.62 | -10.00% | 191.29 | 207.6925 | 162.9675 | 4,611 |
| Jun 03 2024 | 196.195 | 10.05 | 5.40% | 196.195 | 196.195 | 196.195 | 0 |
| May 31 2024 | 186.145 | -16.29 | -8.04% | 200.50 | 219.6725 | 177.745 | 3,690 |
| May 30 2024 | 202.43 | 5.69 | 2.89% | 191.31 | 215.18 | 180.195 | 3,009 |
| May 29 2024 | 196.74 | -9.14 | -4.44% | 201.50 | 224.98 | 184.695 | 12,574 |
| May 28 2024 | 205.8775 | 10.68 | 5.47% | 205.8775 | 205.8775 | 205.8775 | 1 |
| May 24 2024 | 195.1975 | 2.62 | 1.36% | 195.1975 | 195.1975 | 195.1975 | 121 |
| May 23 2024 | 192.575 | -12.46 | -6.08% | 192.575 | 192.575 | 192.575 | 2,054 |
| May 22 2024 | 205.0375 | -20.65 | -9.15% | 205.0375 | 205.0375 | 205.0375 | 0 |
| May 21 2024 | 225.6825 | -5.17 | -2.24% | 225.6825 | 225.6825 | 225.6825 | 211 |
| May 20 2024 | 230.855 | 12.07 | 5.51% | 233.21 | 245.81 | 206.905 | 1,578 |
| May 17 2024 | 218.79 | 12.98 | 6.30% | 207.25 | 235.27 | 197.075 | 35 |
| May 16 2024 | 205.815 | -7.43 | -3.48% | 206.64 | 221.575 | 188.065 | 1,171 |
| May 15 2024 | 213.2425 | 13.53 | 6.77% | 200.63 | 214.97 | 195.59 | 3 |
| May 14 2024 | 199.7175 | 7.76 | 4.04% | 199.7175 | 199.7175 | 199.7175 | 0 |
| May 13 2024 | 191.955 | -12.46 | -6.10% | 199.57 | 202.05 | 188.18 | 19,180 |
| May 10 2024 | 204.415 | 5.53 | 2.78% | 206.04 | 225.07 | 192.3775 | 4,981 |
| May 09 2024 | 198.885 | 10.91 | 5.80% | 198.885 | 198.885 | 198.885 | 3,434 |
| May 08 2024 | 187.98 | 8.56 | 4.77% | 187.98 | 187.98 | 187.98 | 0 |
| May 07 2024 | 179.42 | 9.64 | 5.68% | 179.42 | 196.75 | 167.115 | 113 |
| May 03 2024 | 169.7775 | -4.28 | -2.46% | 169.7775 | 169.7775 | 169.7775 | 0 |
| May 02 2024 | 174.06 | 4.45 | 2.62% | 173.32 | 186.7175 | 154.83 | 3,700 |
| May 01 2024 | 169.61 | -3.42 | -1.98% | 169.61 | 169.61 | 169.61 | 0 |
| Apr 30 2024 | 173.03 | -23.36 | -11.89% | 173.03 | 173.03 | 173.03 | 0 |
| Apr 29 2024 | 196.39 | 5.60 | 2.94% | 186.015 | 207.69 | 180.705 | 4,377 |
| Apr 26 2024 | 190.785 | 9.00 | 4.95% | 190.825 | 209.2575 | 176.9025 | 1,595 |
| Apr 25 2024 | 181.785 | 10.68 | 6.24% | 177.475 | 197.9725 | 157.28 | 6,452 |
| Apr 24 2024 | 171.11 | -0.33 | -0.19% | 171.11 | 171.11 | 171.11 | 0 |
| Apr 23 2024 | 171.4425 | 5.64 | 3.40% | 154.00 | 181.83 | 145.45 | 14,126 |
| Apr 22 2024 | 165.7975 | -25.16 | -13.18% | 165.7975 | 165.7975 | 165.7975 | 0 |
| Apr 19 2024 | 190.9575 | 5.42 | 2.92% | 186.00 | 203.72 | 172.965 | 2,457 |
| Apr 18 2024 | 185.54 | 5.52 | 3.06% | 187.00 | 199.0675 | 168.8375 | 1,669 |
| Apr 17 2024 | 180.0225 | 9.98 | 5.87% | 180.0225 | 180.0225 | 180.0225 | 0 |
| Apr 16 2024 | 170.045 | -7.31 | -4.12% | 170.535 | 172.985 | 169.6475 | 2,840 |
| Apr 15 2024 | 177.35 | -27.50 | -13.42% | 177.35 | 177.35 | 177.35 | 0 |
| Apr 12 2024 | 204.845 | 19.27 | 10.38% | 204.845 | 204.845 | 204.845 | 0 |
| Apr 11 2024 | 185.58 | 3.24 | 1.77% | 185.58 | 185.58 | 185.58 | 0 |
| Apr 10 2024 | 182.345 | -3.72 | -2.00% | 189.455 | 197.085 | 161.025 | 115 |
| Apr 09 2024 | 186.0675 | 4.68 | 2.58% | 189.72 | 207.055 | 174.65 | 19 |
| Apr 08 2024 | 181.39 | -2.45 | -1.33% | 189.50 | 203.715 | 164.3375 | 982 |
| Apr 05 2024 | 183.84 | 9.74 | 5.59% | 169.165 | 193.935 | 156.8625 | 104,490 |
| Apr 04 2024 | 174.10 | 3.36 | 1.97% | 168.52 | 187.4175 | 156.2325 | 8,700 |
| Apr 03 2024 | 170.7375 | 11.76 | 7.39% | 162.77 | 181.645 | 159.1325 | 11,389 |
| Apr 02 2024 | 158.9825 | 6.58 | 4.32% | 148.635 | 177.2125 | 147.76 | 84,926 |
| Mar 28 2024 | 152.40 | 13.66 | 9.84% | 142.67 | 159.4225 | 135.485 | 8,950 |
| Mar 27 2024 | 138.7425 | 7.96 | 6.09% | 138.7425 | 138.7425 | 138.7425 | 0 |
