Dark

GDXD
MicroSectors Gold Miners -3x Inverse Leveraged ETN
stock NYSE ETF

At Close

Jun 13, 2025 3:59:30 PM EDT

2.73USD-4.878%(-0.14)13,167,365

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 9:28:30 AM EDT

2.71USD-5.571%(-0.16)418,316

After-hours

Jun 13, 2025 4:52:30 PM EDT

2.73USD+0.004%(+0.00)44,343

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	2.720	2.800000	2.7000	2.74	-4.530%	13,167,365	0.000%
2025-06-12	2.970	2.980000	2.8100	2.87	-8.307%	12,875,916	-4.530%
2025-06-11	3.190	3.227700	3.1200	3.13	-2.188%	8,765,601	-12.460%
2025-06-10	3.040	3.258500	3.0000	3.20	+3.896%	9,028,434	-14.375%
2025-06-09	3.150	3.185000	3.0300	3.08	-2.839%	10,246,967	-11.039%
2025-06-06	2.940	3.190000	2.9301	3.17	+8.562%	10,954,034	-13.565%
2025-06-05	2.860	2.990300	2.7100	2.92	-1.351%	14,944,873	-6.164%
2025-06-04	2.970	3.020000	2.9200	2.96	-1.003%	10,459,991	-7.432%
2025-06-03	3.040	3.115100	2.9900	2.99	+2.749%	14,347,359	-8.361%
2025-06-02	3.340	3.340000	2.8800	2.91	-18.028%	19,036,718	-5.842%
2025-05-30	3.730	3.770000	3.5500	3.55	-2.473%	8,239,707	-22.817%
2025-05-29	3.550	3.710000	3.5200	3.64	0.000%	8,263,275	-24.725%
2025-05-28	3.740	3.764400	3.6300	3.64	-3.191%	5,946,185	-24.725%
2025-05-27	3.860	3.860000	3.6600	3.76	+3.867%	7,794,411	-27.128%
2025-05-23	3.660	3.800000	3.5501	3.62	-8.354%	7,973,600	-24.309%
2025-05-22	3.910	4.050000	3.8400	3.95	+1.804%	7,985,228	-30.633%
2025-05-21	4.000	4.000000	3.8100	3.88	-4.198%	5,768,174	-29.381%
2025-05-20	4.420	4.470000	4.0300	4.05	-8.989%	5,309,685	-32.346%
2025-05-19	4.560	4.670000	4.4400	4.45	-7.098%	3,895,178	-38.427%
2025-05-16	5.060	5.110000	4.7800	4.79	+1.915%	4,837,992	-42.797%
2025-05-15	4.860	5.010000	4.7000	4.70	-6.375%	5,017,061	-41.702%
2025-05-14	5.040	5.147400	4.9802	5.02	+6.582%	5,701,119	-45.418%
2025-05-13	4.690	4.849900	4.6500	4.71	+0.213%	4,268,047	-41.826%
2025-05-12	4.370	4.765000	4.3500	4.70	+22.396%	11,939,802	-41.702%
2025-05-09	4.060	4.190000	3.8100	3.84	-9.647%	8,223,514	-28.646%
2025-05-08	4.010	4.289800	3.9600	4.25	+5.459%	9,055,988	-35.529%
2025-05-07	4.065	4.149600	3.9300	4.03	+6.332%	9,084,175	-32.010%
2025-05-06	4.080	4.200000	3.7900	3.79	-13.667%	11,731,537	-27.704%
2025-05-05	4.360	4.620000	4.3600	4.39	-10.953%	9,104,921	-37.585%
2025-05-02	4.710	5.035000	4.6100	4.93	+0.203%	7,786,430	-44.422%
2025-05-01	4.770	4.980000	4.7700	4.92	+11.565%	11,330,213	-44.309%
2025-04-30	4.670	4.680000	4.3900	4.41	-3.077%	10,583,684	-37.868%
2025-04-29	4.450	4.566700	4.3512	4.55	+5.081%	6,258,789	-39.780%
2025-04-28	4.520	4.627252	4.3200	4.33	-2.915%	8,747,110	-36.721%
2025-04-25	4.640	4.650000	4.4500	4.46	+5.189%	9,898,711	-38.565%
2025-04-24	4.240	4.489900	4.2100	4.24	-5.778%	9,284,821	-35.377%
2025-04-23	4.660	4.729900	4.3800	4.50	+8.173%	19,951,787	-39.111%
2025-04-22	3.760	4.200000	3.7600	4.16	+9.186%	17,753,996	-34.135%
2025-04-21	3.590	3.990000	3.4500	3.81	-3.788%	13,016,134	-28.084%
2025-04-17	3.850	4.118000	3.8300	3.96	+4.762%	13,005,849	-30.808%
2025-04-16	3.700	3.920000	3.5665	3.78	-8.916%	16,383,115	-27.513%
2025-04-15	4.180	4.280000	4.0800	4.15	-3.263%	7,498,971	-33.976%
2025-04-14	4.600	4.700000	4.2500	4.29	-2.278%	11,171,928	-36.131%
2025-04-11	4.670	4.670000	4.2600	4.39	-16.061%	15,770,863	-37.585%
2025-04-10	5.960	6.020000	5.0243	5.23	-14.959%	17,685,507	-47.610%
2025-04-09	7.150	7.510000	5.8900	6.15	-25.455%	10,550,951	-55.447%
2025-04-08	7.160	8.468800	7.0300	8.25	+0.121%	4,642,204	-66.788%
2025-04-07	8.600	8.949900	6.9500	8.24	+1.728%	6,556,994	-66.748%
2025-04-04	6.890	8.217800	6.8900	8.10	+27.358%	9,382,803	-66.173%
2025-04-03	7.190	7.220000	5.9710	6.36	+0.315%	15,843,437	-56.918%
2025-04-02	6.360	6.615000	6.2598	6.34	0.000%	3,819,552	-56.782%
2025-04-01	6.290	6.540000	6.1499	6.34	+1.278%	4,929,226	-56.782%
2025-03-31	6.220	6.890000	6.2000	6.26	-2.034%	5,974,485	-56.230%
2025-03-28	6.180	6.465000	5.8312	6.39	+1.752%	5,656,398	-57.121%
2025-03-27	6.510	6.691200	6.2400	6.28	-7.918%	3,602,611	-56.369%
2025-03-26	6.590	6.860000	6.5400	6.82	+2.556%	3,390,341	-59.824%
2025-03-25	6.750	6.760000	6.3300	6.65	-5.000%	4,258,824	-58.797%
2025-03-24	6.870	7.035000	6.7900	7.00	+1.302%	3,447,462	-60.857%
2025-03-21	6.870	7.200000	6.8500	6.91	+4.223%	2,800,278	-60.347%
2025-03-20	6.910	6.950000	6.5300	6.63	+0.455%	2,368,063	-58.673%
2025-03-19	6.760	6.890000	6.5300	6.60	-1.786%	3,295,313	-58.485%
2025-03-18	6.460	6.800000	6.3400	6.72	-1.322%	4,131,747	-59.226%
2025-03-17	7.250	7.250000	6.7800	6.81	-6.712%	2,673,018	-59.765%
2025-03-14	7.240	7.510000	7.1700	7.30	-3.311%	2,663,676	-62.466%
2025-03-13	8.190	8.200000	7.3550	7.55	-9.036%	3,998,909	-63.709%
2025-03-12	8.730	8.780000	8.2001	8.30	-1.775%	2,680,239	-66.988%
2025-03-11	9.050	9.110000	8.3300	8.45	-10.011%	3,577,999	-67.574%
2025-03-10	8.800	9.620000	8.7500	9.39	+8.806%	2,925,524	-70.820%
2025-03-07	8.860	9.120000	8.2250	8.63	-2.154%	2,957,255	-68.250%
2025-03-06	8.840	9.010000	8.4700	8.82	+2.083%	2,906,893	-68.934%
2025-03-05	9.840	9.840000	8.6250	8.64	-11.385%	2,845,858	-68.287%
2025-03-04	9.700	10.390000	9.3750	9.75	-4.035%	4,467,527	-71.897%
2025-03-03	9.710	10.360000	9.2850	10.16	-0.392%	3,982,678	-73.031%
2025-02-28	10.850	11.080000	10.1550	10.20	-1.258%	3,520,140	-73.137%
2025-02-27	9.770	10.380000	9.6220	10.33	+10.600%	3,519,222	-73.475%
2025-02-26	10.150	10.150000	9.1600	9.34	-3.811%	2,380,735	-70.664%
2025-02-25	9.430	10.240000	9.3712	9.71	+5.200%	2,934,033	-71.782%
2025-02-24	9.110	9.760000	9.1100	9.23	-1.389%	2,718,319	-70.314%
2025-02-21	8.630	9.440000	8.6300	9.36	+9.859%	2,653,704	-70.726%
2025-02-20	8.970	8.970000	8.2949	8.52	-5.438%	2,289,042	-67.840%
2025-02-19	9.080	9.282200	8.9500	9.01	0.000%	2,710,845	-69.589%
2025-02-18	8.880	9.249900	8.8800	9.01	-3.430%	1,796,896	-69.589%
2025-02-14	8.400	9.360000	8.3641	9.33	+10.676%	2,466,643	-70.632%
2025-02-13	8.590	8.940000	8.4200	8.43	-2.543%	1,545,044	-67.497%
2025-02-12	9.160	9.330000	8.4400	8.65	-4.945%	3,032,731	-68.324%
2025-02-11	9.000	9.136400	8.8200	9.10	+3.527%	1,393,722	-69.890%
2025-02-10	8.740	8.900000	8.5900	8.79	-7.181%	1,896,702	-68.828%
2025-02-07	9.110	9.510000	8.9050	9.47	+1.609%	1,070,960	-71.067%
2025-02-06	9.350	9.615000	9.2804	9.32	-0.427%	1,014,740	-70.601%
2025-02-05	9.840	9.840000	9.0001	9.36	-7.692%	3,195,656	-70.726%
2025-02-04	10.250	10.400000	10.0102	10.14	-3.886%	1,212,935	-72.978%
2025-02-03	10.870	11.020000	10.2150	10.55	-4.438%	1,594,265	-74.028%
2025-01-31	10.570	11.190000	10.4600	11.04	+3.371%	1,010,388	-75.181%
2025-01-30	11.330	11.420000	10.3200	10.68	-11.663%	1,894,521	-74.345%
2025-01-29	12.360	12.560000	11.7700	12.09	-1.787%	682,136	-77.337%
2025-01-28	12.600	12.833500	12.2150	12.31	-3.299%	737,856	-77.742%
2025-01-27	12.490	13.190000	12.4700	12.73	+6.083%	1,533,466	-78.476%
2025-01-24	11.990	12.140000	11.8300	12.00	-3.614%	847,375	-77.167%
2025-01-23	12.850	13.150000	12.4500	12.45	+0.484%	937,233	-77.992%
2025-01-22	12.110	12.660000	11.9900	12.39	+0.324%	1,020,820	-77.885%
2025-01-21	12.810	12.810000	12.0250	12.35	-7.073%	1,160,241	-77.814%
2025-01-17	13.780	13.950000	13.0100	13.29	-1.190%	770,837	-79.383%
2025-01-16	13.040	13.480000	12.8190	13.45	+1.356%	697,082	-79.628%
2025-01-15	13.140	13.880000	13.0100	13.27	-2.855%	361,270	-79.352%
2025-01-14	14.690	14.721000	13.5400	13.66	-8.812%	553,684	-79.941%
2025-01-13	14.680	15.280000	14.6600	14.98	+5.567%	442,179	-81.709%
2025-01-10	13.430	14.450000	13.1100	14.19	-0.700%	566,271	-80.691%
2025-01-08	14.860	15.060000	14.1600	14.29	-6.784%	636,772	-80.826%
2025-01-07	15.000	15.570000	14.2000	15.33	-4.128%	325,281	-82.127%
2025-01-06	15.440	16.010000	15.0800	15.99	+4.034%	402,049	-82.864%
2025-01-03	15.140	15.440000	15.0405	15.37	+3.154%	347,425	-82.173%
2025-01-02	16.340	16.340000	14.8500	14.90	-13.069%	609,269	-81.611%
2024-12-31	17.680	17.680000	16.9600	17.14	-2.169%	317,911	-84.014%
2024-12-30	17.270	17.980000	17.1100	17.52	+4.597%	445,627	-84.361%
2024-12-27	16.950	17.280000	16.5800	16.75	+2.259%	337,738	-83.642%
2024-12-26	16.290	16.560000	15.9900	16.38	-0.847%	243,969	-83.272%
2024-12-24	16.240	16.870000	16.2000	16.52	+0.487%	122,616	-83.414%
2024-12-23	16.710	17.210000	16.3600	16.44	-0.122%	256,876	-83.333%
2024-12-20	16.910	16.910000	15.9400	16.46	-4.023%	418,956	-83.354%
2024-12-19	16.500	17.290000	16.1800	17.15	+2.388%	591,565	-84.023%
2024-12-18	15.030	17.010000	14.8700	16.75	+13.176%	1,011,199	-83.642%
2024-12-17	15.070	15.260000	14.5800	14.80	+2.422%	559,746	-81.486%
2024-12-16	13.870	14.610000	13.8700	14.45	+1.546%	519,268	-81.038%
2024-12-13	13.480	14.370000	13.4300	14.23	+8.792%	717,823	-80.745%
2024-12-12	12.520	13.150100	12.4200	13.08	+11.224%	701,942	-79.052%
2024-12-11	12.520	12.780000	11.6700	11.76	-8.837%	606,161	-76.701%
2024-12-10	12.410	12.940000	12.2702	12.90	-0.386%	476,526	-78.760%
2024-12-09	12.890	12.950000	11.8400	12.95	-9.630%	1,043,167	-78.842%
2024-12-06	13.630	14.430000	13.6300	14.33	+6.070%	560,854	-80.879%
2024-12-05	13.410	13.910000	13.0000	13.51	0.000%	710,178	-79.719%
2024-12-04	13.330	13.560000	13.0600	13.51	+0.821%	386,310	-79.719%
2024-12-03	14.200	14.210000	12.8900	13.40	-7.650%	685,820	-79.552%
2024-12-02	13.970	14.649000	13.9200	14.51	+6.378%	863,751	-81.116%
2024-11-29	13.660	13.849900	13.4400	13.64	-2.222%	299,897	-79.912%
2024-11-27	13.700	14.090000	13.3650	13.95	-1.274%	676,059	-80.358%
2024-11-26	14.320	14.625000	14.0800	14.13	-1.327%	454,674	-80.609%
2024-11-25	14.410	14.650000	14.1701	14.32	+9.230%	928,078	-80.866%
2024-11-22	12.880	13.348000	12.7800	13.11	-0.832%	655,458	-79.100%
2024-11-21	13.230	13.800000	13.1300	13.22	-3.221%	719,505	-79.274%
2024-11-20	13.630	13.870000	13.5300	13.66	+1.561%	541,786	-79.941%
2024-11-19	13.900	14.240000	13.4100	13.45	-6.206%	1,031,165	-79.628%
2024-11-18	15.110	15.125100	13.9500	14.34	-13.406%	554,525	-80.893%
2024-11-15	15.910	16.690000	15.6550	16.56	+1.845%	469,938	-83.454%
2024-11-14	16.800	16.970000	15.9400	16.26	-1.693%	720,968	-83.149%
2024-11-13	15.240	16.540000	15.0000	16.54	+5.350%	799,434	-83.434%
2024-11-12	15.540	16.279100	15.3000	15.70	+4.947%	709,963	-82.548%
2024-11-11	14.170	15.530000	14.0000	14.96	+17.425%	1,090,158	-81.684%
2024-11-08	12.540	13.140000	12.4300	12.74	+4.341%	957,366	-78.493%
2024-11-07	12.680	13.120000	11.9900	12.21	-7.430%	1,126,023	-77.559%
2024-11-06	13.670	14.135200	12.8600	13.19	+11.027%	1,102,763	-79.227%
2024-11-05	11.560	12.110000	11.4800	11.88	-1.411%	746,971	-76.936%
2024-11-04	11.700	12.190000	11.5801	12.05	+0.500%	821,410	-77.261%
2024-11-01	11.400	12.040000	11.2000	11.99	+3.451%	1,149,347	-77.148%
2024-10-31	11.220	12.000000	11.1800	11.59	+7.914%	2,036,489	-76.359%
2024-10-30	10.400	11.070000	10.4000	10.74	+4.272%	1,077,443	-74.488%
2024-10-29	10.540	10.770000	10.2400	10.30	-5.418%	1,471,159	-73.398%
2024-10-28	10.860	10.950000	10.6300	10.89	+1.966%	711,755	-74.839%
2024-10-25	10.430	10.830000	10.2200	10.68	+3.891%	1,303,092	-74.345%
2024-10-24	9.440	10.770000	9.4200	10.28	+6.089%	2,484,149	-73.346%
2024-10-23	9.450	9.909900	9.3500	9.69	+6.018%	2,640,378	-71.723%
2024-10-22	9.430	9.430000	9.0300	9.14	-6.160%	1,721,864	-70.022%
2024-10-21	9.360	9.825000	9.2000	9.74	-0.815%	1,846,690	-71.869%
2024-10-18	10.750	10.912000	9.6800	9.82	-12.007%	2,775,740	-72.098%
2024-10-17	11.350	11.477700	10.8647	11.16	-3.627%	1,395,621	-75.448%
2024-10-16	11.490	11.700000	10.9900	11.58	-2.771%	1,406,864	-76.339%
2024-10-15	12.400	12.580000	11.9100	11.91	-3.796%	705,006	-76.994%
2024-10-14	12.610	12.850000	12.2500	12.38	-0.960%	418,607	-77.868%
2024-10-11	12.430	12.515000	12.0740	12.50	-1.575%	821,445	-78.080%
2024-10-10	13.690	13.930000	12.6200	12.70	-9.026%	1,102,413	-78.425%
2024-10-09	14.120	14.570000	13.9200	13.96	+1.823%	1,002,211	-80.372%
2024-10-08	13.880	14.379900	13.6900	13.71	+0.440%	708,154	-80.015%
2024-10-07	13.320	13.870000	13.3200	13.65	+4.678%	626,940	-79.927%
2024-10-04	13.080	13.280000	12.3800	13.04	-0.458%	832,146	-78.988%
2024-10-03	12.840	13.330000	12.8205	13.10	+5.645%	827,328	-79.084%
2024-10-02	12.250	12.680000	11.9700	12.40	+1.142%	1,418,666	-77.903%
2024-10-01	12.400	12.755000	11.9700	12.26	-4.814%	1,234,908	-77.651%
2024-09-30	12.620	13.320000	12.5200	12.88	+3.955%	1,396,721	-78.727%
2024-09-27	11.480	12.428300	11.3400	12.39	+9.259%	1,536,757	-77.885%
2024-09-26	11.330	11.669600	11.0202	11.34	-2.410%	1,169,049	-75.838%
2024-09-25	11.520	11.730000	11.2810	11.62	+0.956%	1,164,928	-76.420%
2024-09-24	12.240	12.540000	11.3400	11.51	-8.796%	2,046,613	-76.195%
2024-09-23	12.350	12.630000	11.7700	12.62	+1.939%	1,746,852	-78.288%
2024-09-20	12.530	12.825100	12.2100	12.38	-5.927%	1,778,020	-77.868%
2024-09-19	12.780	13.610000	12.6201	13.16	-5.866%	1,690,225	-79.179%
2024-09-18	13.160	13.980000	11.8950	13.98	+4.328%	2,742,753	-80.401%
2024-09-17	13.250	13.540000	12.8300	13.40	+2.682%	762,767	-79.552%
2024-09-16	12.940	13.295000	12.7200	13.05	+1.084%	754,312	-79.004%
2024-09-13	13.250	13.250000	12.7401	12.91	-7.122%	1,415,419	-78.776%
2024-09-12	15.540	15.590000	13.5850	13.90	-15.758%	1,593,624	-80.288%
2024-09-11	17.110	17.780000	16.4600	16.50	-1.961%	529,971	-83.394%
2024-09-10	17.400	17.999900	16.8050	16.83	-4.103%	456,426	-83.720%
2024-09-09	17.850	17.935000	17.3900	17.55	-3.677%	313,107	-84.387%
2024-09-06	16.800	18.380000	16.7200	18.22	+8.452%	987,774	-84.962%
2024-09-05	16.500	16.920000	16.1300	16.80	-3.670%	871,415	-83.690%
2024-09-04	17.500	17.710000	16.7900	17.44	+2.952%	629,249	-84.289%
2024-09-03	15.800	17.380000	15.8000	16.94	+11.009%	1,068,679	-83.825%
2024-08-30	14.920	15.560000	14.7900	15.26	+2.485%	514,110	-82.045%
2024-08-29	15.300	15.300000	14.5800	14.89	-3.374%	492,147	-81.598%
2024-08-28	15.060	15.810000	15.0250	15.41	+6.570%	456,792	-82.219%
2024-08-27	14.700	15.000000	14.4000	14.46	+0.626%	631,135	-81.051%
2024-08-26	14.020	14.540000	13.8800	14.37	+1.055%	522,234	-80.932%
2024-08-23	14.310	14.831400	13.9700	14.22	-4.435%	729,992	-80.731%
2024-08-22	14.400	15.132400	14.4000	14.88	+7.826%	1,186,223	-81.586%
2024-08-21	14.160	14.545000	13.6700	13.80	-2.542%	621,711	-80.145%
2024-08-20	13.960	14.470000	13.6000	14.16	-1.871%	1,121,267	-80.650%
2024-08-19	15.640	15.670000	14.3800	14.43	-5.993%	874,894	-81.012%
2024-08-16	16.150	16.450000	15.3100	15.35	-9.279%	1,023,836	-82.150%
2024-08-15	17.110	17.820000	16.6500	16.92	-1.742%	760,597	-83.806%
2024-08-14	17.270	17.940000	17.1200	17.22	+1.773%	615,738	-84.088%
2024-08-13	17.730	17.810000	16.7300	16.92	-4.136%	479,098	-83.806%
2024-08-12	18.890	19.079900	17.2900	17.65	-9.067%	498,456	-84.476%
2024-08-09	19.340	20.450000	19.3000	19.41	-2.658%	516,354	-85.884%
2024-08-08	20.580	21.430000	19.5700	19.94	-7.126%	723,898	-86.259%
2024-08-07	19.030	21.650200	18.8400	21.47	+7.944%	750,874	-87.238%
2024-08-06	20.610	21.150000	19.1600	19.89	-2.260%	814,058	-86.224%
2024-08-05	21.760	22.610000	20.0100	20.35	+10.000%	1,261,685	-86.536%
2024-08-02	16.690	19.070000	16.3000	18.50	+6.444%	1,024,143	-85.189%
2024-08-01	16.370	17.990000	16.0800	17.38	+5.847%	724,699	-84.235%
2024-07-31	16.910	17.160000	16.2500	16.42	-8.114%	551,809	-83.313%
2024-07-30	17.910	18.630000	17.6900	17.87	-2.243%	580,609	-84.667%
2024-07-29	18.180	19.210000	18.1500	18.28	-1.029%	504,113	-85.011%
2024-07-26	18.280	18.770000	18.0100	18.47	-2.533%	658,904	-85.165%
2024-07-25	18.780	19.330000	18.4600	18.95	+8.286%	833,465	-85.541%
2024-07-24	16.510	17.500000	15.7524	17.50	+3.245%	810,384	-84.343%
2024-07-23	17.060	17.410000	16.9300	16.95	-0.235%	460,702	-83.835%
2024-07-22	17.210	17.650000	16.8400	16.99	-0.176%	670,281	-83.873%
2024-07-19	17.770	17.830000	16.6200	17.02	+3.654%	816,047	-83.901%
2024-07-18	15.470	16.690000	15.3600	16.42	+4.853%	1,066,486	-83.313%
2024-07-17	14.780	15.690100	14.4900	15.66	+8.000%	697,514	-82.503%
2024-07-16	15.860	16.160000	14.5000	14.50	-11.261%	1,265,764	-81.103%
2024-07-15	15.910	16.660000	15.5101	16.34	+1.743%	1,049,086	-83.231%
2024-07-12	16.660	16.660000	15.8600	16.06	-0.062%	872,386	-82.939%
2024-07-11	16.390	17.560000	15.9800	16.07	-8.797%	1,034,151	-82.950%
2024-07-10	18.450	18.450000	17.4300	17.62	-7.845%	1,056,372	-84.449%
2024-07-09	19.090	19.560000	18.6800	19.12	-0.104%	602,754	-85.669%
2024-07-08	19.370	20.020000	19.0500	19.14	+1.431%	604,821	-85.684%
2024-07-05	19.700	19.700000	18.4550	18.87	-8.220%	944,162	-85.480%
2024-07-03	22.110	22.140000	20.0700	20.56	-11.608%	789,671	-86.673%
2024-07-02	23.620	24.030000	22.5800	23.26	-1.147%	265,600	-88.220%
2024-07-01	23.160	23.660000	22.3801	23.53	+0.987%	293,698	-88.355%
2024-06-28	22.370	23.780000	22.0900	23.30	+2.103%	450,285	-88.240%
2024-06-27	22.750	22.880000	22.3400	22.82	-3.835%	321,843	-87.993%
2024-06-26	24.620	24.820000	23.5400	23.73	+0.338%	533,270	-88.453%
2024-06-25	23.150	23.660000	23.1450	23.65	+3.865%	318,175	-88.414%
2024-06-24	22.620	23.020000	22.0357	22.77	-1.471%	509,648	-87.967%
2024-06-21	22.230	23.500000	22.2200	23.11	+5.093%	646,334	-88.144%
2024-06-20	23.110	23.480000	21.5600	21.99	-7.372%	754,932	-87.540%
2024-06-18	25.050	25.300000	23.5200	23.74	-4.735%	594,618	-88.458%
2024-06-17	24.820	25.780000	24.6599	24.92	+1.922%	632,490	-89.005%
2024-06-14	24.280	25.480000	24.2100	24.45	-2.317%	664,015	-88.793%
2024-06-13	23.960	25.439900	23.1700	25.03	+7.195%	966,207	-89.053%
2024-06-12	22.220	23.700000	21.6300	23.35	-2.014%	1,073,094	-88.266%
2024-06-11	23.770	24.660000	23.7700	23.83	+2.451%	857,178	-88.502%
2024-06-10	23.890	24.539000	23.1500	23.26	-3.765%	702,084	-88.220%
2024-06-07	22.200	24.340000	22.1800	24.17	+20.369%	1,295,452	-88.664%
2024-06-06	22.100	22.230000	19.9700	20.08	-9.753%	935,674	-86.355%
2024-06-05	23.010	23.760000	22.1200	22.25	-5.319%	882,784	-87.685%
2024-06-04	22.070	23.920000	22.0700	23.50	+12.172%	915,077	-88.340%
2024-06-03	21.090	21.735900	20.9000	20.95	-1.039%	1,147,757	-86.921%
2024-05-31	20.340	21.920000	20.1922	21.17	+3.067%	724,567	-87.057%
2024-05-30	21.470	21.590000	20.4100	20.54	-4.465%	478,419	-86.660%
2024-05-29	20.930	21.660000	20.5000	21.50	+6.488%	459,465	-87.256%
2024-05-28	20.200	20.850000	19.8700	20.19	-7.766%	643,872	-86.429%
2024-05-24	21.910	21.960000	21.2746	21.89	-3.865%	515,758	-87.483%
2024-05-23	21.420	22.910000	21.1000	22.77	+8.274%	652,868	-87.967%
2024-05-22	19.840	21.680000	19.7600	21.03	+10.452%	703,348	-86.971%
2024-05-21	19.080	19.450000	18.7600	19.04	+1.438%	410,112	-85.609%
2024-05-20	19.180	19.890000	18.3800	18.77	-3.496%	735,962	-85.402%
2024-05-17	20.750	21.010000	19.2670	19.45	-10.245%	820,941	-85.913%
2024-05-16	21.710	22.400000	21.3500	21.67	+1.309%	492,603	-87.356%
2024-05-15	21.610	23.010000	21.0100	21.39	-4.210%	842,167	-87.190%
2024-05-14	22.920	23.160000	22.3001	22.33	-4.532%	382,196	-87.730%
2024-05-13	23.060	23.830000	22.3619	23.39	+3.267%	491,021	-88.286%
2024-05-10	21.760	22.700000	21.5000	22.65	+0.846%	643,412	-87.903%
2024-05-09	24.660	24.660000	22.3100	22.46	-11.050%	829,636	-87.801%
2024-05-08	26.000	26.110000	24.5000	25.25	+0.960%	529,277	-89.149%
2024-05-07	25.280	25.703200	24.9000	25.01	-0.557%	324,057	-89.044%
2024-05-06	25.350	25.390000	24.5300	25.15	-6.817%	685,630	-89.105%
2024-05-03	26.280	27.748800	25.9800	26.99	+0.521%	593,433	-89.848%
2024-05-02	27.810	28.250000	26.1200	26.85	-0.556%	559,397	-89.795%
2024-05-01	27.090	27.835000	25.0000	27.00	-1.818%	708,441	-89.852%
2024-04-30	26.390	27.820000	25.8403	27.50	+13.730%	588,625	-90.036%
2024-04-29	24.520	25.710000	23.8600	24.18	-2.105%	328,624	-88.668%
2024-04-26	24.400	25.500000	24.1500	24.70	-1.984%	441,527	-88.907%
2024-04-25	27.800	28.600000	24.9000	25.20	-9.677%	752,518	-89.127%
2024-04-24	28.400	28.800000	27.7000	27.90	-1.064%	511,145	-90.179%
2024-04-23	30.000	30.500000	27.8000	28.20	-2.759%	605,884	-90.284%
2024-04-22	29.200	29.850000	28.1000	29.00	+11.111%	909,886	-90.552%
2024-04-19	26.900	26.900000	25.4420	26.10	-3.333%	507,177	-89.502%
2024-04-18	25.900	27.600000	25.9000	27.00	-0.735%	479,266	-89.852%
2024-04-17	27.800	28.500000	26.2000	27.20	-5.556%	706,723	-89.926%
2024-04-16	28.500	30.189000	28.1000	28.80	+5.495%	583,777	-90.486%
2024-04-15	25.900	28.600000	25.8000	27.30	+2.247%	692,067	-89.963%
2024-04-12	23.700	27.400000	22.4000	26.70	+5.534%	1,357,656	-89.738%
2024-04-11	26.000	27.450000	25.1000	25.30	-6.985%	563,858	-89.170%
2024-04-10	27.900	28.600000	26.1000	27.20	+5.426%	958,817	-89.926%
2024-04-09	25.800	26.500000	24.8630	25.80	-5.147%	599,970	-89.380%
2024-04-08	26.100	28.090000	25.8000	27.20	+1.493%	483,585	-89.926%
2024-04-05	29.300	29.796000	26.5000	26.80	-10.067%	776,196	-89.776%
2024-04-04	28.900	29.861000	28.3000	29.80	+4.561%	495,590	-90.805%
2024-04-03	31.400	31.400000	28.5000	28.50	-8.360%	431,986	-90.386%
2024-04-02	31.900	32.499000	30.7950	31.10	-3.115%	354,291	-91.190%
2024-04-01	31.500	33.300000	31.0000	32.10	-4.464%	400,310	-91.464%
2024-03-28	34.600	35.400000	33.3000	33.60	-7.438%	356,640	-91.845%
2024-03-27	39.500	39.600000	36.1000	36.30	-9.926%	435,559	-92.452%
2024-03-26	37.900	40.300000	37.7000	40.30	+0.750%	300,877	-93.201%
2024-03-25	40.400	40.400000	38.1000	40.00	-2.913%	479,019	-93.150%
2024-03-22	40.600	41.400000	39.5000	41.20	+3.778%	279,075	-93.350%
2024-03-21	37.400	39.800000	36.5000	39.70	+2.850%	262,801	-93.098%
2024-03-20	44.800	44.800000	37.4000	38.60	-12.670%	419,338	-92.902%
2024-03-19	42.100	44.300000	42.1000	44.20	+6.763%	268,996	-93.801%
2024-03-18	40.500	41.500000	40.3000	41.40	+2.475%	192,984	-93.382%
2024-03-15	41.000	41.900000	39.9960	40.40	-0.493%	189,657	-93.218%
2024-03-14	40.500	41.499000	40.0000	40.60	+3.836%	254,112	-93.251%
2024-03-13	41.400	41.600000	38.4000	39.10	-7.126%	368,751	-92.992%
2024-03-12	42.500	43.700000	42.0000	42.10	+4.726%	448,676	-93.492%
2024-03-11	42.700	43.200000	39.2000	40.20	-4.965%	309,591	-93.184%
2024-03-08	41.500	43.000000	40.6970	42.30	0.000%	456,112	-93.522%
2024-03-07	42.700	43.599000	41.9000	42.30	-4.515%	290,548	-93.522%
2024-03-06	44.600	45.100000	42.5500	44.30	-5.745%	401,694	-93.815%
2024-03-05	45.300	47.000000	44.5000	47.00	-1.261%	393,550	-94.170%
2024-03-04	51.600	52.300000	47.1000	47.60	-12.980%	313,302	-94.244%
2024-03-01	59.500	62.099000	53.7500	54.70	-11.057%	281,562	-94.991%
2024-02-29	61.700	62.200000	59.2000	61.50	-6.107%	215,295	-95.545%
2024-02-28	64.300	66.700000	64.3000	65.50	+2.665%	190,848	-95.817%
2024-02-27	61.980	63.850000	61.6000	63.80	+2.408%	142,969	-95.705%
2024-02-26	61.300	63.700000	61.3000	62.30	+4.530%	163,928	-95.602%
2024-02-23	62.700	64.400000	58.9000	59.60	-5.397%	269,107	-95.403%
2024-02-22	59.800	63.600000	59.8000	63.00	+6.780%	260,475	-95.651%
2024-02-21	57.800	61.500000	57.8000	59.00	+1.549%	237,209	-95.356%
2024-02-20	56.700	58.950000	56.4500	58.10	-1.022%	179,190	-95.284%
2024-02-16	60.800	60.800000	56.8000	58.70	-0.677%	254,721	-95.332%
2024-02-15	62.100	62.600000	56.9000	59.10	-8.230%	554,935	-95.364%
2024-02-14	65.050	67.200000	63.9000	64.40	-1.979%	696,580	-95.745%
2024-02-13	61.000	67.150000	61.0000	65.70	+16.078%	731,007	-95.830%
2024-02-12	59.200	59.700000	55.8000	56.60	-3.905%	726,490	-95.159%
2024-02-09	57.400	59.965000	57.4000	58.90	+3.515%	173,228	-95.348%
2024-02-08	56.800	57.400000	55.7000	56.90	+2.338%	158,013	-95.185%
2024-02-07	54.200	56.100000	53.8000	55.60	+2.963%	200,470	-95.072%
2024-02-06	55.100	56.400000	53.8990	54.00	-4.425%	177,152	-94.926%
2024-02-05	55.800	57.300000	54.8000	56.50	+7.414%	200,087	-95.150%
2024-02-02	51.700	54.281000	51.6000	52.60	+10.504%	296,328	-94.791%
2024-02-01	52.000	52.100000	47.3010	47.60	-11.359%	319,770	-94.244%
2024-01-31	52.300	54.379000	49.2990	53.70	+1.705%	373,670	-94.898%
2024-01-30	50.800	53.699000	50.3000	52.80	+2.924%	191,979	-94.811%
2024-01-29	51.700	54.400000	51.3000	51.30	-2.841%	154,165	-94.659%
2024-01-26	52.300	53.500000	51.1000	52.80	+1.149%	178,176	-94.811%
2024-01-25	52.500	53.800000	51.7000	52.20	-6.115%	158,262	-94.751%
2024-01-24	49.400	55.600000	48.1000	55.60	+6.107%	293,583	-95.072%
2024-01-23	55.000	55.603000	52.3140	52.40	-6.762%	221,071	-94.771%
2024-01-22	57.500	58.200000	55.2000	56.20	+0.717%	226,604	-95.125%
2024-01-19	54.400	57.800000	54.4000	55.80	-0.179%	232,386	-95.090%
2024-01-18	54.800	57.300000	54.8000	55.90	-0.887%	248,365	-95.098%
2024-01-17	54.400	57.100000	54.0000	56.40	+9.302%	279,724	-95.142%
2024-01-16	48.100	52.000000	48.0000	51.60	+13.407%	247,047	-94.690%
2024-01-12	45.600	46.200000	42.9500	45.50	-9.000%	336,933	-93.978%
2024-01-11	48.700	52.000000	47.9010	50.00	+2.041%	369,429	-94.520%
2024-01-10	48.800	49.999000	47.8000	49.00	+0.204%	238,991	-94.408%
2024-01-09	45.900	49.199000	45.8000	48.90	+4.936%	243,030	-94.397%
2024-01-08	48.000	48.500000	45.5000	46.60	+1.525%	228,180	-94.120%
2024-01-05	45.500	47.000000	43.0490	45.90	0.000%	340,239	-94.031%
2024-01-04	45.800	47.400000	44.9000	45.90	-0.217%	154,560	-94.031%
2024-01-03	45.200	46.800000	44.5990	46.00	+9.005%	348,020	-94.043%
2024-01-02	40.200	42.600000	39.6000	42.20	+3.941%	240,368	-93.507%
2023-12-29	40.600	41.700000	39.9000	40.60	+2.010%	230,231	-93.251%
2023-12-28	37.400	39.800000	36.9000	39.80	+7.859%	212,615	-93.116%
2023-12-27	37.300	37.600000	35.8000	36.90	-3.150%	160,347	-92.575%
2023-12-26	37.800	38.700000	37.1990	38.10	-0.781%	69,079	-92.808%
2023-12-22	36.800	38.400000	35.3000	38.40	-1.538%	230,921	-92.865%
2023-12-21	39.400	39.862000	38.3500	39.00	-5.797%	186,060	-92.974%

.dark-mode .h0pHsn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0pHsn{ color: #333333; background-color: white; border: 2px solid #333333; }GDXDMicroSectors Gold Miners -3x Inverse Leveraged ETNstock NYSE ETF

GDXD
MicroSectors Gold Miners -3x Inverse Leveraged ETN
stock NYSE ETF