Microsectors Gold Miners 3x Leveraged ETN (GDXU)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 44.71 | -1.79 | -3.85 | 47.27 | 51.8 | 44.54 | 1676974 |
| 1726612200 | 46.5 | -1.54 | -3.21 | 47 | 48.7 | 46 | 650236 |
| 1726525800 | 48.04 | -0.43 | -0.89 | 48.33 | 49.13 | 46.85 | 895900 |
| 1726266600 | 48.47 | 3.23 | 7.14 | 47.57 | 48.99 | 47.41 | 1081257 |
| 1726180200 | 45.24 | 6.08 | 15.53 | 41.43 | 46.05 | 41.1 | 1475222 |
| 1726093800 | 39.16 | 0.8 | 2.09 | 37.89 | 39.2 | 36.18 | 1045219 |
| 1726007400 | 38.36 | 1.58 | 4.30 | 37.24 | 38.57 | 35.91 | 571294 |
| 1725921000 | 36.78 | 1.22 | 3.43 | 36.33 | 37.17 | 36.08 | 522130 |
| 1725661800 | 35.56 | -3.39 | -8.70 | 38.7 | 39.0595 | 35.2 | 1062370 |
| 1725575400 | 38.95 | 1.35 | 3.59 | 39.41 | 40.3096 | 38.62 | 906258 |
| 1725489000 | 37.6 | -0.93 | -2.41 | 37.49 | 39.01 | 36.88 | 772363 |
| 1725402600 | 38.53 | -5.26 | -12.01 | 42 | 42 | 37.45 | 1206994 |
| 1725057000 | 43.79 | -1.03 | -2.30 | 44.8 | 45.01 | 42.69 | 512361 |
| 1724970600 | 44.82 | 1.54 | 3.56 | 43.59 | 45.6 | 43.59 | 398837 |
| 1724884200 | 43.28 | -3.09 | -6.66 | 44.54 | 44.54 | 41.98 | 823040 |
| 1724797800 | 46.37 | -0.27 | -0.58 | 45.58 | 46.5899 | 44.57 | 432864 |
| 1724711400 | 46.64 | -0.58 | -1.23 | 48.05 | 48.33 | 46.0705 | 483801 |
| 1724452200 | 47.22 | 2.01 | 4.45 | 46.74 | 48.08 | 45.3313 | 950870 |
| 1724365800 | 45.21 | -3.86 | -7.87 | 46.97 | 46.97 | 44.31 | 997018 |
| 1724279400 | 49.07 | 1.12 | 2.34 | 47.71 | 49.58 | 46.53 | 797549 |
| 1724193000 | 47.95 | 0.9 | 1.91 | 48.75 | 49.76 | 46.82 | 795395 |
| 1724106600 | 47.05 | 2.61 | 5.87 | 43.47 | 47.17 | 43.33 | 887359 |
| 1723847400 | 44.44 | 3.9 | 9.62 | 42.5 | 44.49 | 41.71 | 1199957 |
| 1723761000 | 40.54 | 0.59 | 1.48 | 40.52 | 41.2803 | 38.51 | 905899 |
| 1723674600 | 39.95 | -0.84 | -2.06 | 39.75 | 40.2 | 38.23 | 777701 |
| 1723588200 | 40.79 | 1.67 | 4.27 | 38.875 | 41.1799 | 38.64 | 685078 |
| 1723501800 | 39.12 | 3.29 | 9.18 | 36.93 | 39.77 | 36.46 | 924456 |
| 1723242600 | 35.83 | 0.9 | 2.58 | 35.99 | 36.06 | 34.0407 | 715219 |
| 1723156200 | 34.93 | 2.43 | 7.48 | 34.08 | 35.56 | 32.729999 | 1072433 |
| 1723069800 | 32.5 | -2.73 | -7.75 | 36.94 | 37.39 | 32.299999 | 981229 |
| 1722983400 | 35.23 | 0.5 | 1.44 | 34.44 | 36.7299 | 33.38 | 990176 |
| 1722897000 | 34.73 | -3.74 | -9.72 | 31.41 | 35.39 | 30.01 | 1356985 |
| 1722637800 | 38.47 | -2.86 | -6.92 | 42.95 | 43.875 | 37.25 | 1181674 |
| 1722551400 | 41.33 | -2.58 | -5.88 | 44.03 | 44.86 | 39.66 | 992384 |
| 1722465000 | 43.91 | 3.19 | 7.83 | 42.75 | 44.32 | 42.19 | 800185 |
| 1722378600 | 40.72 | 1.19 | 3.01 | 40.68 | 41.01 | 38.91 | 708272 |
| 1722292200 | 39.53 | 0.16 | 0.41 | 39.82 | 39.975 | 37.72 | 668910 |
| 1722033000 | 39.37 | 1 | 2.61 | 39.76 | 40.23 | 38.7601 | 705585 |
| 1721946600 | 38.37 | -3.68 | -8.75 | 38.62 | 39.7 | 37.505 | 1077464 |
| 1721860200 | 42.05 | -1.12 | -2.59 | 44.38 | 46.3395 | 41.968 | 871091 |
| 1721773800 | 43.17 | -0.1 | -0.23 | 43.05 | 43.33 | 42.1289 | 331084 |
| 1721687400 | 43.27 | 0.2 | 0.46 | 42.89 | 43.5813 | 41.57 | 638722 |
| 1721428200 | 43.07 | -1.47 | -3.30 | 41.53 | 44.23 | 40.9548 | 729093 |
| 1721341800 | 44.54 | -3.06 | -6.43 | 47.8 | 48.1 | 43.99 | 782331 |
| 1721255400 | 47.6 | -3.19 | -6.28 | 50.09 | 51.223 | 47.0101 | 933408 |
| 1721169000 | 50.79 | 4.64 | 10.05 | 47.33 | 51 | 46.46 | 1236139 |
| 1721082600 | 46.15 | -0.64 | -1.37 | 46.86 | 48.3799 | 44.97 | 1066460 |
| 1720823400 | 46.79 | -0.02 | -0.04 | 45.3 | 47.39 | 45.061 | 890871 |
| 1720737000 | 46.81 | 3.51 | 8.11 | 46.25 | 47 | 43.07 | 1554596 |
| 1720650600 | 43.3 | 3.55 | 8.93 | 41.29 | 43.42 | 41.28 | 1161812 |
| 1720564200 | 39.75 | -0.19 | -0.48 | 40 | 40.81 | 38.965 | 485753 |
| 1720477800 | 39.94 | -0.56 | -1.38 | 39.31 | 40.11 | 37.95 | 719487 |
| 1720218600 | 40.5 | 3.25 | 8.72 | 39.11 | 41.2699 | 39.08 | 1220978 |
| 1720040640 | 37.25 | 3.76 | 11.23 | 35 | 38.15 | 35 | 964886 |
| 1719959400 | 33.49 | 0.33 | 1.00 | 33.369999 | 34.52 | 32.46 | 719190 |
| 1719873000 | 33.159999 | -1.15 | -3.35 | 33.73 | 34.8226 | 32.979999 | 489425 |
| 1719613800 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1719527400 | 34.31 | 1.3 | 3.94 | 34.15 | 34.95 | 34.15 | 460303 |
| 1719441000 | 33.009999 | -0.2 | -0.60 | 31.74 | 33.32 | 31.46 | 640104 |
| 1719354600 | 33.21 | -1.3 | -3.77 | 33.95 | 33.95 | 33.119999 | 441919 |
| 1719268200 | 34.51 | 0.71 | 2.10 | 34.65 | 35.57 | 34.1111 | 507646 |
| 1719009000 | 33.8 | -2.08 | -5.80 | 35.59 | 35.59 | 33.336199 | 1010187 |
| 1718922600 | 35.88 | 2.5 | 7.49 | 34.31 | 36.4459 | 33.7818 | 878050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
