3x Gold Mine (GDX3)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2.447 | -0.13 | -5.16 | 2.433 | 2.5385 | 2.2639999 | 96929 |
| 1740677400 | 2.58 | -0.2 | -7.33 | 2.65 | 2.7639999 | 2.536 | 957 |
| 1740591000 | 2.7839999 | 0.24 | 9.65 | 2.68 | 2.8304999 | 2.5565 | 1215 |
| 1740504600 | 2.539 | -0.22 | -8.12 | 2.72 | 2.8304999 | 2.5355 | 26908 |
| 1740418200 | 2.7635 | -0.12 | -4.24 | 2.835 | 3.207 | 2.642 | 931 |
| 1740159000 | 2.886 | -0.28 | -8.90 | 3.067 | 3.382 | 2.711 | 4639 |
| 1740072600 | 3.168 | 0.25 | 8.53 | 3.009 | 3.4195 | 2.6915 | 11821 |
| 1739986200 | 2.919 | 0.01 | 0.24 | 3 | 3.2799999 | 2.5915 | 8362 |
| 1739899800 | 2.912 | -0.12 | -3.82 | 2.888 | 3.298 | 2.8735 | 10084 |
| 1739813400 | 3.0275 | 0.04 | 1.39 | 2.998 | 3.1065 | 2.843 | 28 |
| 1739554200 | 2.986 | -0.16 | -5.19 | 3.248 | 3.254 | 2.773 | 7494 |
| 1739467800 | 3.1495 | 0.08 | 2.76 | 3.15 | 3.4365 | 3.0205 | 13374 |
| 1739381400 | 3.065 | 0 | 0.15 | 2.91 | 3.149 | 2.5215 | 9364 |
| 1739295000 | 3.0605 | -0.01 | -0.21 | 3.177 | 3.177 | 2.664 | 32830 |
| 1739208600 | 3.06695 | 0.13 | 4.52 | 3.0393 | 3.17785 | 2.8045 | 3779 |
| 1738949400 | 2.9344 | 0.04 | 1.50 | 2.8929 | 3.2214999 | 2.6909 | 28281 |
| 1738863000 | 2.89115 | -0.05 | -1.54 | 2.8386 | 3.0695 | 2.583 | 30807 |
| 1738776600 | 2.9362499 | 0.26 | 9.56 | 2.8029 | 3.19295 | 2.6722 | 22168 |
| 1738690200 | 2.6801499 | 0.02 | 0.70 | 2.5794 | 2.95385 | 2.3838 | 6015 |
| 1738603800 | 2.6615 | 0.07 | 2.63 | 2.3699 | 2.92225 | 2.2604 | 31890 |
| 1738344600 | 2.5932 | -0.02 | -0.93 | 2.6202 | 2.91775 | 2.33275 | 72489 |
| 1738258200 | 2.61755 | 0.29 | 12.66 | 2.4434 | 2.8517 | 2.26575 | 8104 |
| 1738171800 | 2.32335 | 0.13 | 5.73 | 2.32335 | 2.32335 | 2.32335 | 154 |
| 1738085400 | 2.1974 | 0.03 | 1.34 | 2.1974 | 2.1974 | 2.1974 | 338 |
| 1737999000 | 2.16825 | -0.17 | -7.29 | 2.1836 | 2.5004 | 1.81655 | 9260 |
| 1737739800 | 2.33875 | 0.17 | 7.75 | 2.3267 | 2.572 | 2.1181 | 8141 |
| 1737653400 | 2.1706 | -0.08 | -3.57 | 2.1969 | 2.45415 | 1.9281 | 1554 |
| 1737567000 | 2.25105 | -0.06 | -2.50 | 2.35 | 2.50795 | 2.0118 | 27269 |
| 1737480600 | 2.30885 | 0.15 | 6.94 | 2.30885 | 2.30885 | 2.30885 | 791 |
| 1737394200 | 2.15905 | 0.01 | 0.25 | 2.0997 | 2.2031 | 2.09135 | 2686 |
| 1737135000 | 2.1536 | -0.03 | -1.23 | 2.1536 | 2.1536 | 2.1536 | 638 |
| 1737048600 | 2.1803499 | 0.13 | 6.13 | 2.1469999 | 2.39275 | 1.97095 | 38662 |
| 1736962200 | 2.05435 | -0 | -0.22 | 2.1477 | 2.3405999 | 1.84965 | 12678 |
| 1736875800 | 2.05885 | 0.15 | 7.67 | 1.927 | 2.24045 | 1.7207 | 80048 |
| 1736789400 | 1.9121 | -0.11 | -5.47 | 1.9812 | 2.15655 | 1.6822 | 58592 |
| 1736530200 | 2.0227 | -0.03 | -1.62 | 2.0719 | 2.34335 | 1.83 | 4079 |
| 1736443800 | 2.05595 | 0.09 | 4.42 | 2.0184 | 2.05595 | 2.0184 | 31 |
| 1736357400 | 1.969 | 0.05 | 2.47 | 1.8998 | 2.123 | 1.7882 | 886 |
| 1736271000 | 1.9215 | 0.1 | 5.65 | 1.8675 | 2.1728 | 1.7548 | 7301 |
| 1736184600 | 1.8188 | -0.06 | -3.03 | 1.8855 | 2.04995 | 1.72695 | 12696 |
| 1735925400 | 1.87555 | -0.02 | -1.13 | 1.8969 | 2.11705 | 1.68035 | 1254 |
| 1735839000 | 1.8969 | 0.2 | 11.51 | 1.7214 | 1.92755 | 1.7125 | 6335 |
| 1735666200 | 1.70115 | 0.06 | 3.84 | 1.6922 | 1.74445 | 1.6759 | 1320 |
| 1735579800 | 1.63825 | -0.12 | -6.84 | 1.776 | 1.89915 | 1.468 | 40585 |
| 1735320600 | 1.7586 | -0.03 | -1.84 | 1.7983 | 1.95285 | 1.69325 | 552 |
| 1735061400 | 1.79155 | 0.03 | 1.99 | 1.7747 | 1.81125 | 1.7747 | 94 |
| 1734975000 | 1.7566 | -0.06 | -3.26 | 1.8 | 1.9626 | 1.70135 | 3197 |
| 1734715800 | 1.81575 | 0.06 | 3.61 | 1.7061 | 1.98835 | 1.5533999 | 10331 |
| 1734629400 | 1.75245 | -0.25 | -12.40 | 1.83 | 2.01265 | 1.5445 | 29836 |
| 1734543000 | 2.00045 | -0.01 | -0.54 | 2.0646 | 2.2355999 | 1.79585 | 8880 |
| 1734456600 | 2.01125 | -0.06 | -2.90 | 2.0873 | 2.2388499 | 1.78985 | 12114 |
| 1734370200 | 2.0713 | -0.05 | -2.35 | 2.1848 | 2.39545 | 2.06995 | 2151 |
| 1734111000 | 2.12125 | -0.26 | -10.93 | 2.3191 | 2.5090499 | 1.88685 | 2349 |
| 1734024600 | 2.38155 | -0.19 | -7.36 | 2.6 | 2.70915 | 2.1077 | 4343 |
| 1733938200 | 2.5707 | 0.19 | 7.79 | 2.3992 | 2.83815 | 2.16825 | 2690 |
| 1733851800 | 2.38495 | -0.12 | -4.89 | 2.4479 | 2.69155 | 2.13875 | 10795 |
| 1733765400 | 2.50745 | 0.24 | 10.82 | 2.5187 | 2.77125 | 2.40455 | 7852 |
| 1733506200 | 2.2627 | -0.02 | -0.85 | 2.3339 | 2.5538 | 2.05065 | 2792 |
| 1733419800 | 2.2820999 | -0.12 | -5.12 | 2.367 | 2.65395 | 2.0223 | 116 |
| 1733333400 | 2.40535 | -0.02 | -0.85 | 2.3020999 | 2.6331 | 2.0896 | 3651 |
| 1733247000 | 2.42605 | 0.2 | 9.03 | 2.1972 | 2.5507 | 2.0410499 | 5351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
