Dark

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

At Close

Apr 16, 2026 3:59:32 PM EDT

32.83USD+0.398%(+0.13)947,207

32.51Bid 33.96Ask 1.45Spread

Pre-market

Apr 16, 2026 9:21:30 AM EDT

32.26USD-1.346%(-0.44)7,351

After-hours

Apr 16, 2026 4:35:30 PM EDT

32.85USD+0.061%(+0.02)6,782

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	31.6000	33.1000	31.6000	32.8300	+0.398%	947,207	0.000%
2026-04-15	30.7400	32.8151	30.4400	32.7000	+8.350%	862,998	+0.398%
2026-04-14	31.0000	31.5800	29.4800	30.1800	-6.506%	801,045	+8.781%
2026-04-13	33.1200	33.7900	31.9400	32.2800	+1.033%	1,213,565	+1.704%
2026-04-10	32.3100	32.5400	30.9400	31.9500	-2.828%	961,185	+2.754%
2026-04-09	32.8800	34.3800	31.2900	32.8800	-0.874%	1,277,705	-0.152%
2026-04-08	30.0000	35.0295	29.3400	33.1700	-9.668%	1,803,017	-1.025%
2026-04-07	38.5000	41.2887	36.7200	36.7200	-4.075%	1,392,342	-10.594%
2026-04-06	37.6500	38.8100	36.6300	38.2800	+2.435%	748,327	-14.237%
2026-04-02	42.3400	42.5000	35.9100	37.3700	+4.884%	2,089,767	-12.149%
2026-04-01	37.4900	38.9800	33.2000	35.6300	-13.645%	2,813,929	-7.859%
2026-03-31	48.6500	48.6600	41.1967	41.2600	-21.633%	1,663,902	-20.431%
2026-03-30	49.5600	54.7600	48.1000	52.6500	-0.791%	1,230,982	-37.645%
2026-03-27	59.0200	60.1200	50.1200	53.0700	-11.858%	1,514,534	-38.138%
2026-03-26	58.2000	60.5000	52.5801	60.2100	+14.751%	1,503,506	-45.474%
2026-03-25	50.0000	54.0400	48.8800	52.4700	-10.108%	997,798	-37.431%
2026-03-24	61.9300	64.0300	57.1000	58.3700	-0.222%	1,055,017	-43.755%
2026-03-23	62.8000	64.0000	54.1500	58.5000	-12.373%	1,495,173	-43.880%
2026-03-20	60.0000	70.1487	59.5850	66.7600	+10.420%	1,245,455	-50.824%
2026-03-19	63.8000	65.8500	59.6700	60.4600	+18.040%	1,473,833	-45.700%
2026-03-18	48.5000	51.7600	48.1800	51.2200	+18.895%	1,095,388	-35.904%
2026-03-17	41.8400	43.9800	40.1100	43.0800	+1.676%	632,458	-23.793%
2026-03-16	44.0200	45.4800	40.2800	42.3700	-3.726%	1,460,253	-22.516%
2026-03-13	38.0000	44.4450	37.9900	44.0100	+17.926%	1,276,219	-25.403%
2026-03-12	35.4700	38.3000	35.4100	37.3200	+6.720%	917,435	-12.031%
2026-03-11	34.2400	37.0615	34.1900	34.9700	+6.389%	831,315	-6.120%
2026-03-10	32.2200	33.1500	30.5000	32.8700	-3.038%	1,171,709	-0.122%
2026-03-09	37.6950	40.7300	33.8700	33.9000	-3.060%	830,079	-3.156%
2026-03-06	37.0900	38.1000	33.8300	34.9700	+1.687%	679,217	-6.120%
2026-03-05	32.2700	36.4200	32.2700	34.3900	+11.656%	1,455,391	-4.536%
2026-03-04	28.6500	32.2399	28.6400	30.8000	-2.004%	816,124	+6.591%
2026-03-03	29.6800	33.2050	29.6800	31.4300	+26.377%	2,265,324	+4.454%
2026-03-02	24.1600	27.4100	23.7650	24.8700	+1.262%	1,633,308	+32.006%
2026-02-27	25.1300	25.7024	24.5100	24.5600	-5.502%	1,343,146	+33.673%
2026-02-26	28.8000	29.6700	25.8700	25.9900	-7.902%	1,160,317	+26.318%
2026-02-25	27.3900	28.5100	26.7100	28.2200	-1.707%	1,280,297	+16.336%
2026-02-24	31.4400	31.8600	27.9400	28.7100	-1.340%	983,409	+14.350%
2026-02-23	31.1500	31.2100	28.7000	29.1000	-10.268%	946,274	+12.818%
2026-02-20	34.6000	36.7700	32.4100	32.4300	-6.810%	858,039	+1.233%
2026-02-19	37.4500	38.3700	34.7110	34.8000	-5.819%	675,161	-5.661%
2026-02-18	37.6000	38.3600	35.7300	36.9500	-7.161%	658,346	-11.150%
2026-02-17	40.1400	42.6789	38.7600	39.8000	+11.049%	873,574	-17.513%
2026-02-13	39.5900	41.3900	35.4800	35.8400	-17.171%	913,559	-8.398%
2026-02-12	36.3500	43.8400	35.6915	43.2700	+22.232%	1,293,486	-24.128%
2026-02-11	35.7900	39.2700	34.8000	35.4000	-8.763%	835,311	-7.260%
2026-02-10	39.2400	40.0000	37.7950	38.8000	-0.154%	818,834	-15.387%
2026-02-09	44.6200	44.9400	38.5124	38.8600	-17.319%	621,546	-15.517%
2026-02-06	51.5000	51.7000	46.2000	47.0000	-16.519%	1,403,754	-30.149%
2026-02-05	53.4000	56.5000	49.5000	56.3000	+19.280%	1,448,919	-41.687%
2026-02-04	43.9000	52.7000	43.6500	47.2000	-1.048%	2,283,890	-30.445%
2026-02-03	44.7000	52.2000	44.6000	47.7000	-13.273%	2,494,562	-31.174%
2026-02-02	55.0000	58.9000	50.2000	55.0000	+0.733%	1,635,129	-40.309%
2026-01-30	49.6000	56.3000	46.2000	54.6000	+37.531%	2,857,342	-39.872%
2026-01-29	34.4000	42.5790	34.2000	39.7000	+12.147%	3,923,187	-17.305%
2026-01-28	37.3000	38.7500	35.3000	35.4000	-7.330%	2,325,877	-7.260%
2026-01-27	40.0000	44.4000	38.0500	38.2000	-4.975%	2,732,531	-14.058%
2026-01-26	36.3000	40.4000	34.4000	40.2000	-0.985%	3,756,957	-18.333%
2026-01-23	42.5000	43.2000	39.7270	40.6000	-5.581%	1,409,883	-19.138%
2026-01-22	49.6000	49.6000	41.9000	43.0000	-12.424%	1,852,769	-23.651%
2026-01-21	44.4000	50.4000	44.0500	49.1000	+3.368%	2,140,784	-33.136%
2026-01-20	49.7500	51.0000	47.0000	47.5000	-16.813%	1,259,327	-30.884%
2026-01-16	59.2000	62.6000	57.1000	57.1000	-1.382%	799,736	-42.504%
2026-01-15	59.9000	61.3000	56.6000	57.9000	-0.856%	546,472	-43.299%
2026-01-14	55.4000	61.0000	55.4000	58.4000	-1.184%	566,834	-43.784%
2026-01-13	57.5000	59.3000	55.7120	59.1000	-1.171%	528,653	-44.450%
2026-01-12	61.4000	61.5000	57.2000	59.8000	-10.746%	721,963	-45.100%
2026-01-09	68.8000	69.8000	65.5990	67.0000	-2.616%	515,330	-51.000%
2026-01-08	75.0000	75.5000	68.8000	68.8000	-1.994%	641,887	-52.282%
2026-01-07	73.5000	76.9000	70.0000	70.2000	+2.933%	516,442	-53.234%
2026-01-06	74.7000	75.6000	68.1000	68.2000	-11.429%	481,993	-51.862%
2026-01-05	79.9000	80.9000	70.5000	77.0000	-9.730%	550,654	-57.364%
2026-01-02	80.4000	92.8880	80.4000	85.3000	+0.590%	307,398	-61.512%
2025-12-31	83.5000	85.4000	79.4000	84.8000	+3.163%	484,930	-61.285%
2025-12-30	78.6000	82.7600	77.3000	82.2000	-2.952%	438,621	-60.061%
2025-12-29	82.5000	87.1500	81.3000	84.7000	+17.967%	628,759	-61.240%
2025-12-26	73.3000	76.3000	71.0010	71.8000	-5.402%	436,394	-54.276%
2025-12-24	75.7000	79.9000	75.6000	75.9000	+2.016%	238,075	-56.746%
2025-12-23	74.5000	78.6000	74.0000	74.4000	-0.668%	291,036	-55.874%
2025-12-22	76.6000	77.9000	72.4000	74.9000	-10.621%	563,522	-56.168%
2025-12-19	91.1000	91.1000	81.3000	83.8000	-8.114%	314,285	-60.823%
2025-12-18	91.8500	93.4000	86.0940	91.2000	+0.885%	205,109	-64.002%
2025-12-17	89.5000	94.2000	87.7500	90.4000	-3.625%	174,262	-63.684%
2025-12-16	93.5000	97.6000	89.2000	93.8000	-0.213%	177,200	-65.000%
2025-12-15	87.8000	97.9000	87.8000	94.0000	+3.524%	252,933	-65.074%
2025-12-12	82.8000	95.6000	82.5000	90.8000	+1.908%	533,396	-63.844%
2025-12-11	100.3000	100.4500	85.1000	89.1000	-10.989%	528,241	-63.154%
2025-12-10	106.6000	111.0000	98.0500	100.1000	-5.028%	268,884	-67.203%
2025-12-09	117.5000	117.5000	104.8500	105.4000	-10.829%	253,126	-68.852%
2025-12-08	110.9000	118.6000	110.3000	118.2000	+6.775%	160,911	-72.225%
2025-12-05	106.7000	112.1000	100.0000	110.7000	+0.912%	268,587	-70.343%
2025-12-04	113.8000	115.5000	109.3000	109.7000	-0.903%	144,333	-70.073%
2025-12-03	107.5000	111.3360	103.5000	110.7000	+1.746%	118,237	-70.343%
2025-12-02	106.3000	117.8000	104.0000	108.8000	+4.115%	236,713	-69.825%
2025-12-01	100.3000	107.3000	99.9000	104.5000	+1.162%	182,620	-68.584%
2025-11-28	107.2000	109.6000	103.2140	103.3000	-7.188%	144,779	-68.219%
2025-11-26	126.3000	126.9000	110.0000	111.3000	-14.843%	320,830	-70.503%
2025-11-25	132.5000	135.0000	126.4000	130.7000	+0.307%	149,795	-74.881%
2025-11-24	155.2000	155.8000	130.3000	130.3000	-17.688%	200,356	-74.804%
2025-11-21	162.5000	165.8000	151.0000	158.3000	-2.103%	215,698	-79.261%
2025-11-20	140.8000	162.4000	135.4500	161.7000	+13.077%	259,215	-79.697%
2025-11-19	140.0000	148.5000	132.3000	143.0000	-3.117%	200,972	-77.042%
2025-11-18	146.4000	155.0500	142.4000	147.6000	-2.381%	144,465	-77.757%
2025-11-17	147.6000	156.1000	140.1000	151.2000	+4.637%	215,892	-78.287%
2025-11-14	160.0000	160.5000	140.9000	144.5000	+3.510%	185,133	-77.280%
2025-11-13	128.1000	143.2000	126.6000	139.6000	+8.469%	246,506	-76.483%
2025-11-12	142.5000	145.8000	125.0300	128.7000	-10.438%	221,844	-74.491%
2025-11-11	144.6000	153.5930	143.1000	143.7000	-2.510%	131,134	-77.154%
2025-11-10	152.7000	156.7000	144.1010	147.4000	-14.103%	186,329	-77.727%
2025-11-07	181.0000	188.6000	171.4000	171.6000	-7.593%	52,224	-80.868%
2025-11-06	182.0000	186.6500	170.3000	185.7000	-1.013%	99,327	-82.321%
2025-11-05	193.8000	198.2000	185.4000	187.6000	-9.764%	103,833	-82.500%
2025-11-04	198.6000	208.5000	197.0000	207.9000	+13.421%	113,139	-84.209%
2025-11-03	179.6000	187.5000	174.8000	183.3000	+3.326%	68,980	-82.089%
2025-10-31	171.2000	183.6800	171.1000	177.4000	+3.621%	74,791	-81.494%
2025-10-30	185.3000	189.6900	169.7000	171.2000	-6.906%	77,971	-80.824%
2025-10-29	169.1000	187.5000	169.1000	183.9000	-0.325%	156,081	-82.148%
2025-10-28	206.3000	206.7000	182.7010	184.5000	-5.093%	146,997	-82.206%
2025-10-27	191.8000	207.5000	183.8000	194.4000	+11.917%	232,856	-83.112%
2025-10-24	173.9000	176.6000	165.4000	173.7000	+4.012%	113,021	-81.100%
2025-10-23	161.3000	168.4000	160.0000	167.0000	-3.244%	109,716	-80.341%
2025-10-22	192.4000	192.4000	169.7000	172.6000	+0.012%	196,965	-80.979%
2025-10-21	162.0000	176.0000	162.0000	172.5800	+28.695%	617,018	-80.977%
2025-10-20	134.3200	141.9800	130.5600	134.1000	-7.056%	275,794	-75.518%
2025-10-17	128.6800	150.0000	128.6800	144.2800	+20.233%	549,104	-77.246%
2025-10-16	129.1600	131.8400	117.2000	120.0000	-10.233%	325,097	-72.642%
2025-10-15	145.4200	146.5200	131.7800	133.6800	-12.006%	231,013	-75.441%
2025-10-14	155.7000	155.8200	146.5400	151.9200	+3.319%	144,532	-78.390%
2025-10-13	155.8200	155.8200	146.6000	147.0400	-13.628%	172,569	-77.673%
2025-10-10	170.4400	176.3000	164.7400	170.2400	-0.723%	228,047	-80.715%
2025-10-09	151.6800	177.9000	150.0200	171.4800	+12.682%	255,489	-80.855%
2025-10-08	156.0000	162.4000	152.0000	152.1800	-8.896%	151,519	-78.427%
2025-10-07	158.9600	168.6200	158.0000	167.0400	+5.588%	167,504	-80.346%
2025-10-06	162.8800	163.5600	151.9600	158.2000	-6.235%	174,846	-79.248%
2025-10-03	166.8000	172.4600	164.0200	168.7200	-0.401%	108,276	-80.542%
2025-10-02	162.1000	188.6400	162.0000	169.4000	+0.606%	229,855	-80.620%
2025-10-01	167.3600	172.0000	162.3800	168.3800	-2.917%	197,230	-80.502%
2025-09-30	184.0000	185.0200	167.4200	173.4400	-2.375%	142,541	-81.071%
2025-09-29	173.0200	180.0000	170.0000	177.6600	-4.811%	131,887	-81.521%
2025-09-26	194.0400	197.6400	184.0000	186.6400	-6.079%	100,410	-82.410%
2025-09-25	204.0000	208.0000	198.3400	198.7200	-3.534%	76,480	-83.479%
2025-09-24	194.8200	208.0000	190.2400	206.0000	+7.292%	85,301	-84.063%
2025-09-23	188.0000	194.5600	184.0000	192.0000	-0.083%	109,312	-82.901%
2025-09-22	202.0000	206.0000	192.0000	192.1600	-11.037%	102,001	-82.915%
2025-09-19	246.0000	246.0000	214.0000	216.0000	-12.903%	104,919	-84.801%
2025-09-18	252.0000	264.0000	248.0000	248.0000	0.000%	58,754	-86.762%
2025-09-17	254.0000	258.0000	234.0000	248.0000	+1.639%	136,258	-86.762%
2025-09-16	226.0000	248.0000	226.0000	244.0000	+7.018%	76,091	-86.545%
2025-09-15	240.0000	242.0000	224.0000	228.0000	-3.390%	45,876	-85.601%
2025-09-12	238.0000	242.0000	232.0000	236.0000	-0.840%	54,235	-86.089%
2025-09-11	252.0000	254.0000	236.0000	238.0000	-4.800%	71,705	-86.206%
2025-09-10	264.0000	264.0000	248.0000	250.0000	-8.088%	71,855	-86.868%
2025-09-09	260.0000	274.0000	258.0000	272.0000	+2.256%	86,568	-87.930%
2025-09-08	264.0000	276.0000	264.0000	266.0000	-5.000%	67,766	-87.658%
2025-09-05	282.0000	293.5400	270.0000	280.0000	-6.667%	81,636	-88.275%
2025-09-04	302.0000	310.0000	296.0000	300.0000	+2.740%	80,357	-89.057%
2025-09-03	290.0000	301.0000	288.0000	292.0000	-3.947%	77,967	-88.757%
2025-09-02	314.0000	327.0800	296.0000	304.0000	-7.879%	117,720	-89.201%
2025-08-29	362.0000	362.0000	326.0000	330.0000	-8.840%	74,167	-90.052%
2025-08-28	358.0000	372.0000	356.0000	362.0000	+1.117%	22,103	-90.931%
2025-08-27	364.0000	376.0000	358.0000	358.0000	0.000%	32,235	-90.830%
2025-08-26	376.0000	378.0000	357.0000	358.0000	-5.789%	52,947	-90.830%
2025-08-25	380.0000	384.0000	372.0000	380.0000	-0.524%	31,595	-91.361%
2025-08-22	410.0000	418.0000	370.0000	382.0000	-4.500%	82,329	-91.406%
2025-08-21	428.0000	428.0000	392.0200	400.0000	-5.213%	86,132	-91.793%
2025-08-20	446.0000	448.0000	422.0000	422.0000	-8.658%	69,382	-92.220%
2025-08-19	434.0000	466.0000	431.9800	462.0000	+7.944%	59,306	-92.894%
2025-08-18	428.0000	440.0000	423.0000	428.0000	+0.469%	41,497	-92.329%
2025-08-15	440.0000	446.0000	418.0000	426.0000	-2.740%	60,790	-92.293%
2025-08-14	442.0000	446.0000	421.0000	438.0000	+1.389%	65,677	-92.505%
2025-08-13	420.0000	436.0000	417.0000	432.0000	0.000%	61,049	-92.400%
2025-08-12	440.0000	451.0000	430.0000	432.0000	-2.703%	60,725	-92.400%
2025-08-11	468.0000	474.0000	438.0000	444.0000	+1.835%	80,801	-92.606%
2025-08-08	430.0000	442.0000	420.0000	436.0000	-0.909%	77,615	-92.470%
2025-08-07	442.0000	446.0000	426.0000	440.0000	-3.084%	79,214	-92.539%
2025-08-06	480.0000	482.0000	452.3200	454.0000	-5.417%	58,960	-92.769%
2025-08-05	530.0000	534.0000	476.0000	480.0000	-8.745%	77,056	-93.160%
2025-08-04	580.0000	580.0000	526.0000	526.0000	-13.201%	50,289	-93.759%
2025-08-01	590.0000	621.9800	580.0000	606.0000	-4.114%	78,719	-94.583%
2025-07-31	616.0000	641.0000	608.0000	632.0000	+1.608%	69,958	-94.805%
2025-07-30	600.0000	632.0000	586.0000	622.0000	+7.612%	63,270	-94.722%
2025-07-29	588.0000	600.0000	572.0000	578.0000	-2.694%	39,730	-94.320%
2025-07-28	576.0000	610.0000	576.0000	594.0000	+6.835%	53,826	-94.473%
2025-07-25	578.0000	586.0000	553.0000	556.0000	-1.418%	57,678	-94.095%
2025-07-24	572.0000	588.0000	550.0000	564.0000	+2.545%	47,926	-94.179%
2025-07-23	540.0000	557.9800	529.0000	550.0000	+3.774%	57,271	-94.031%
2025-07-22	558.0000	569.0400	520.0200	530.0000	-7.666%	54,541	-93.806%
2025-07-21	616.0000	616.0000	560.3200	574.0000	-10.870%	62,265	-94.280%
2025-07-18	618.0000	646.0000	616.0000	644.0000	+1.258%	39,164	-94.902%
2025-07-17	646.0000	666.0000	631.0000	636.0000	+3.247%	57,268	-94.838%
2025-07-16	618.0000	648.0000	596.9600	616.0000	-0.965%	79,990	-94.670%
2025-07-15	594.0000	647.1200	590.0000	622.0000	+5.068%	46,853	-94.722%
2025-07-14	588.0000	597.5200	562.5800	592.0000	0.000%	55,692	-94.454%
2025-07-11	598.0000	611.9000	586.0000	592.0000	-3.896%	47,065	-94.454%
2025-07-10	620.0000	648.0000	616.0000	616.0000	-1.597%	44,123	-94.670%
2025-07-09	650.0000	664.0000	620.0000	626.0000	-3.988%	61,834	-94.756%
2025-07-08	584.0000	670.0000	584.0000	652.0000	+12.027%	79,851	-94.965%
2025-07-07	622.0000	642.0200	578.0000	582.0000	-1.356%	64,705	-94.359%
2025-07-03	616.0000	616.0000	588.0000	590.0000	-1.007%	29,117	-94.436%
2025-07-02	606.0000	627.0000	592.0000	596.0000	-3.247%	46,383	-94.492%
2025-07-01	586.0000	620.0000	582.0000	616.0000	0.000%	59,952	-94.670%
2025-06-30	662.0000	670.0000	616.0000	616.0000	-8.060%	33,919	-94.670%
2025-06-27	668.0000	685.9400	661.0000	670.0000	+9.836%	56,744	-95.100%
2025-06-26	640.0000	640.0000	608.0000	610.0000	-3.481%	40,999	-94.618%
2025-06-25	646.0000	652.0000	626.0000	632.0000	-0.315%	52,289	-94.805%
2025-06-24	648.0000	675.3000	628.0200	634.0000	+6.020%	59,531	-94.822%
2025-06-23	616.0000	623.0000	571.0000	598.0000	-3.548%	67,940	-94.510%
2025-06-20	608.0000	624.0000	583.0000	620.0000	+4.730%	61,553	-94.705%
2025-06-18	578.0000	597.6800	571.3000	592.0000	+2.778%	52,840	-94.454%
2025-06-17	568.0000	590.0000	561.0000	576.0000	+0.348%	37,135	-94.300%
2025-06-16	566.0000	578.0000	554.0000	574.0000	+4.745%	48,882	-94.280%
2025-06-13	544.0000	560.0000	540.0000	548.0000	-4.530%	65,837	-94.009%
2025-06-12	594.0000	596.0000	562.0000	574.0000	-8.307%	64,380	-94.280%
2025-06-11	638.0000	645.5400	624.0000	626.0000	-2.188%	43,828	-94.756%
2025-06-10	608.0000	651.7000	600.0000	640.0000	+3.896%	45,142	-94.870%
2025-06-09	630.0000	637.0000	606.0000	616.0000	-2.839%	51,235	-94.670%
2025-06-06	588.0000	638.0000	586.0200	634.0000	+8.562%	54,770	-94.822%
2025-06-05	572.0000	598.0600	542.0000	584.0000	-1.351%	74,724	-94.378%
2025-06-04	594.0000	604.0000	584.0000	592.0000	-1.003%	52,300	-94.454%
2025-06-03	608.0000	623.0200	598.0000	598.0000	+2.749%	71,737	-94.510%
2025-06-02	668.0000	668.0000	576.0000	582.0000	-18.028%	95,184	-94.359%
2025-05-30	746.0000	754.0000	710.0000	710.0000	-2.473%	41,199	-95.376%
2025-05-29	710.0000	742.0000	704.0000	728.0000	0.000%	41,316	-95.490%
2025-05-28	748.0000	752.8800	726.0000	728.0000	-3.191%	29,731	-95.490%
2025-05-27	772.0000	772.0000	732.0000	752.0000	+3.867%	38,972	-95.634%
2025-05-23	732.0000	760.0000	710.0200	724.0000	-8.354%	39,868	-95.465%
2025-05-22	782.0000	810.0000	768.0000	790.0000	+1.804%	39,926	-95.844%
2025-05-21	800.0000	800.0000	762.0000	776.0000	-4.198%	28,841	-95.769%
2025-05-20	884.0000	894.0000	806.0000	810.0000	-8.989%	26,548	-95.947%
2025-05-19	912.0000	934.0000	888.0000	890.0000	-7.098%	19,476	-96.311%
2025-05-16	1,012.0000	1,022.0000	956.0000	958.0000	+1.915%	24,190	-96.573%
2025-05-15	972.0000	1,002.0000	940.0000	940.0000	-6.375%	25,085	-96.507%
2025-05-14	1,008.0000	1,029.4800	996.0400	1,004.0000	+6.582%	28,506	-96.730%
2025-05-13	938.0000	969.9800	930.0000	942.0000	+0.213%	21,340	-96.515%
2025-05-12	874.0000	953.0000	870.0000	940.0000	+22.396%	59,699	-96.507%
2025-05-09	812.0000	838.0000	762.0000	768.0000	-9.647%	41,118	-95.725%
2025-05-08	802.0000	857.9600	792.0000	850.0000	+5.459%	45,280	-96.138%
2025-05-07	813.0000	829.9200	786.0000	806.0000	+6.332%	45,421	-95.927%
2025-05-06	816.0000	840.0000	758.0000	758.0000	-13.667%	58,658	-95.669%
2025-05-05	872.0000	924.0000	872.0000	878.0000	-10.953%	45,525	-96.261%
2025-05-02	942.0000	1,007.0000	922.0000	986.0000	+0.203%	38,932	-96.670%
2025-05-01	954.0000	996.0000	954.0000	984.0000	+11.565%	56,651	-96.664%
2025-04-30	934.0000	936.0000	878.0000	882.0000	-3.077%	52,918	-96.278%
2025-04-29	890.0000	913.3400	870.2400	910.0000	+5.081%	31,294	-96.392%
2025-04-28	904.0000	925.4600	864.0000	866.0000	-2.915%	43,736	-96.209%
2025-04-25	928.0000	930.0000	890.0000	892.0000	+5.189%	49,494	-96.320%
2025-04-24	848.0000	897.9800	842.0000	848.0000	-5.778%	46,424	-96.129%
2025-04-23	932.0000	945.9800	876.0000	900.0000	+8.173%	99,759	-96.352%
2025-04-22	752.0000	840.0000	752.0000	832.0000	+9.186%	88,770	-96.054%
2025-04-21	718.0000	798.0000	690.0000	762.0000	-3.788%	65,081	-95.692%
2025-04-17	770.0000	823.6000	766.0000	792.0000	+4.762%	65,029	-95.855%
2025-04-16	740.0000	784.0000	713.3000	756.0000	-8.916%	81,916	-95.657%
2025-04-15	836.0000	856.0000	816.0000	830.0000	-3.263%	37,495	-96.045%
2025-04-14	920.0000	940.0000	850.0000	858.0000	-2.278%	55,860	-96.174%
2025-04-11	934.0000	934.0000	852.0000	878.0000	-16.061%	78,854	-96.261%
2025-04-10	1,192.0000	1,204.0000	1,004.8600	1,046.0000	-14.959%	88,428	-96.861%
2025-04-09	1,430.0000	1,502.0000	1,178.0000	1,230.0000	-25.455%	52,755	-97.331%
2025-04-08	1,432.0000	1,693.7600	1,406.0000	1,650.0000	+0.121%	23,211	-98.010%
2025-04-07	1,720.0000	1,789.9800	1,390.0000	1,648.0000	+1.728%	32,785	-98.008%
2025-04-04	1,378.0000	1,643.5600	1,378.0000	1,620.0000	+27.358%	46,914	-97.973%
2025-04-03	1,438.0000	1,444.0000	1,194.2000	1,272.0000	+0.315%	79,217	-97.419%
2025-04-02	1,272.0000	1,323.0000	1,251.9600	1,268.0000	0.000%	19,098	-97.411%
2025-04-01	1,258.0000	1,308.0000	1,229.9800	1,268.0000	+1.278%	24,646	-97.411%
2025-03-31	1,244.0000	1,378.0000	1,240.0000	1,252.0000	-2.034%	29,872	-97.378%
2025-03-28	1,236.0000	1,293.0000	1,166.2400	1,278.0000	+1.752%	28,282	-97.431%
2025-03-27	1,302.0000	1,338.2400	1,248.0000	1,256.0000	-7.918%	18,013	-97.386%
2025-03-26	1,318.0000	1,372.0000	1,308.0000	1,364.0000	+2.556%	16,952	-97.593%
2025-03-25	1,350.0000	1,352.0000	1,266.0000	1,330.0000	-5.000%	21,294	-97.532%
2025-03-24	1,374.0000	1,407.0000	1,358.0000	1,400.0000	+1.302%	17,237	-97.655%
2025-03-21	1,374.0000	1,440.0000	1,370.0000	1,382.0000	+4.223%	14,001	-97.624%
2025-03-20	1,382.0000	1,390.0000	1,306.0000	1,326.0000	+0.455%	11,840	-97.524%
2025-03-19	1,352.0000	1,378.0000	1,306.0000	1,320.0000	-1.786%	16,477	-97.513%
2025-03-18	1,292.0000	1,360.0000	1,268.0000	1,344.0000	-1.322%	20,659	-97.557%
2025-03-17	1,450.0000	1,450.0000	1,356.0000	1,362.0000	-6.712%	13,365	-97.590%
2025-03-14	1,448.0000	1,502.0000	1,434.0000	1,460.0000	-3.311%	13,318	-97.751%
2025-03-13	1,638.0000	1,640.0000	1,471.0000	1,510.0000	-9.036%	19,995	-97.826%
2025-03-12	1,746.0000	1,756.0000	1,640.0200	1,660.0000	-1.775%	13,656	-98.022%
2025-03-11	1,810.0000	1,822.0000	1,666.0000	1,690.0000	-10.011%	17,890	-98.057%
2025-03-10	1,760.0000	1,924.0000	1,750.0000	1,878.0000	+8.806%	14,628	-98.252%
2025-03-07	1,772.0000	1,824.0000	1,645.0000	1,726.0000	-2.154%	14,786	-98.098%
2025-03-06	1,768.0000	1,802.0000	1,694.0000	1,764.0000	+2.083%	14,537	-98.139%
2025-03-05	1,968.0000	1,968.0000	1,725.0000	1,728.0000	-11.385%	14,229	-98.100%
2025-03-04	1,940.0000	2,078.0000	1,875.0000	1,950.0000	-4.035%	22,338	-98.316%
2025-03-03	1,942.0000	2,072.0000	1,857.0000	2,032.0000	-0.392%	19,913	-98.384%
2025-02-28	2,170.0000	2,216.0000	2,031.0000	2,040.0000	-1.258%	17,601	-98.391%
2025-02-27	1,954.0000	2,076.0000	1,924.4000	2,066.0000	+10.600%	17,596	-98.411%
2025-02-26	2,030.0000	2,030.0000	1,832.0000	1,868.0000	-3.811%	11,904	-98.243%
2025-02-25	1,886.0000	2,048.0000	1,874.2400	1,942.0000	+5.200%	14,670	-98.309%
2025-02-24	1,822.0000	1,952.0000	1,822.0000	1,846.0000	-1.389%	13,592	-98.222%
2025-02-21	1,726.0000	1,888.0000	1,726.0000	1,872.0000	+9.859%	13,269	-98.246%
2025-02-20	1,794.0000	1,794.0000	1,658.9800	1,704.0000	-5.438%	11,445	-98.073%
2025-02-19	1,816.0000	1,856.4400	1,790.0000	1,802.0000	0.000%	13,554	-98.178%
2025-02-18	1,776.0000	1,849.9800	1,776.0000	1,802.0000	-3.430%	8,984	-98.178%
2025-02-14	1,680.0000	1,872.0000	1,672.8200	1,866.0000	+10.676%	12,333	-98.241%
2025-02-13	1,718.0000	1,788.0000	1,684.0000	1,686.0000	-2.543%	7,725	-98.053%
2025-02-12	1,832.0000	1,866.0000	1,688.0000	1,730.0000	-4.945%	15,164	-98.102%
2025-02-11	1,800.0000	1,827.2800	1,764.0000	1,820.0000	+3.527%	6,969	-98.196%
2025-02-10	1,748.0000	1,780.0000	1,718.0000	1,758.0000	-7.181%	9,484	-98.133%
2025-02-07	1,822.0000	1,902.0000	1,781.0000	1,894.0000	+1.609%	5,355	-98.267%
2025-02-06	1,870.0000	1,923.0000	1,856.0800	1,864.0000	-0.427%	5,079	-98.239%
2025-02-05	1,968.0000	1,968.0000	1,800.0200	1,872.0000	-7.692%	15,985	-98.246%
2025-02-04	2,050.0000	2,080.0000	2,002.0400	2,028.0000	-3.886%	6,065	-98.381%
2025-02-03	2,174.0000	2,204.0000	2,043.0000	2,110.0000	-4.438%	7,972	-98.444%
2025-01-31	2,114.0000	2,238.0000	2,092.0000	2,208.0000	+3.371%	5,052	-98.513%
2025-01-30	2,266.0000	2,284.0000	2,064.0000	2,136.0000	-11.663%	9,473	-98.463%
2025-01-29	2,472.0000	2,512.0000	2,354.0000	2,418.0000	-1.787%	3,411	-98.642%
2025-01-28	2,520.0000	2,566.7000	2,443.0000	2,462.0000	-3.299%	3,689	-98.667%
2025-01-27	2,498.0000	2,638.0000	2,494.0000	2,546.0000	+6.083%	7,667	-98.711%
2025-01-24	2,398.0000	2,428.0000	2,366.0000	2,400.0000	-3.614%	4,237	-98.632%
2025-01-23	2,570.0000	2,630.0000	2,490.0000	2,490.0000	+0.484%	4,686	-98.682%
2025-01-22	2,422.0000	2,532.0000	2,398.0000	2,478.0000	+0.324%	5,104	-98.675%
2025-01-21	2,562.0000	2,562.0000	2,405.0000	2,470.0000	-7.073%	5,801	-98.671%
2025-01-17	2,756.0000	2,790.0000	2,602.0000	2,658.0000	-1.190%	3,854	-98.765%
2025-01-16	2,608.0000	2,696.0000	2,563.8000	2,690.0000	+1.356%	3,485	-98.780%
2025-01-15	2,628.0000	2,776.0000	2,602.0000	2,654.0000	-2.855%	1,806	-98.763%
2025-01-14	2,938.0000	2,944.2000	2,708.0000	2,732.0000	-8.812%	2,768	-98.798%
2025-01-13	2,936.0000	3,056.0000	2,932.0000	2,996.0000	+5.567%	2,211	-98.904%
2025-01-10	2,686.0000	2,890.0000	2,622.0000	2,838.0000	-0.700%	2,831	-98.843%
2025-01-08	2,972.0000	3,012.0000	2,832.0000	2,858.0000	-6.784%	3,190	-98.851%
2025-01-07	3,000.0000	3,114.0000	2,840.0000	3,066.0000	-4.128%	1,647	-98.929%
2025-01-06	3,088.0000	3,202.0000	3,016.0000	3,198.0000	+4.034%	2,010	-98.973%
2025-01-03	3,028.0000	3,088.0000	3,008.1000	3,074.0000	+3.154%	1,737	-98.932%
2025-01-02	3,268.0000	3,268.0000	2,970.0000	2,980.0000	-13.069%	3,046	-98.898%
2024-12-31	3,536.0000	3,536.0000	3,392.0000	3,428.0000	-2.169%	1,590	-99.042%
2024-12-30	3,454.0000	3,596.0000	3,422.0000	3,504.0000	+4.597%	2,228	-99.063%
2024-12-27	3,390.0000	3,456.0000	3,316.0000	3,350.0000	+2.259%	1,689	-99.020%
2024-12-26	3,258.0000	3,312.0000	3,198.0000	3,276.0000	-0.847%	1,220	-98.998%
2024-12-24	3,248.0000	3,374.0000	3,240.0000	3,304.0000	+0.487%	613	-99.006%
2024-12-23	3,342.0000	3,442.0000	3,272.0000	3,288.0000	-0.122%	1,284	-99.002%
2024-12-20	3,382.0000	3,382.0000	3,188.0000	3,292.0000	-4.023%	2,095	-99.003%
2024-12-19	3,300.0000	3,458.0000	3,236.0000	3,430.0000	+2.388%	2,958	-99.043%
2024-12-18	3,006.0000	3,402.0000	2,974.0000	3,350.0000	+13.176%	5,056	-99.020%
2024-12-17	3,014.0000	3,052.0000	2,916.0000	2,960.0000	+2.422%	2,799	-98.891%
2024-12-16	2,774.0000	2,922.0000	2,774.0000	2,890.0000	+1.546%	2,596	-98.864%
2024-12-13	2,696.0000	2,874.0000	2,686.0000	2,846.0000	+8.792%	3,589	-98.846%
2024-12-12	2,504.0000	2,630.0200	2,484.0000	2,616.0000	+11.224%	3,510	-98.745%
2024-12-11	2,504.0000	2,556.0000	2,334.0000	2,352.0000	-8.837%	3,031	-98.604%
2024-12-10	2,482.0000	2,588.0000	2,454.0400	2,580.0000	-0.386%	2,384	-98.728%
2024-12-09	2,578.0000	2,590.0000	2,368.0000	2,590.0000	-9.630%	5,216	-98.732%
2024-12-06	2,726.0000	2,886.0000	2,726.0000	2,866.0000	+6.070%	2,804	-98.855%
2024-12-05	2,682.0000	2,782.0000	2,600.0000	2,702.0000	0.000%	3,551	-98.785%
2024-12-04	2,666.0000	2,712.0000	2,612.0000	2,702.0000	+0.821%	1,932	-98.785%
2024-12-03	2,840.0000	2,842.0000	2,578.0000	2,680.0000	-7.650%	3,429	-98.775%
2024-12-02	2,794.0000	2,929.8000	2,784.0000	2,902.0000	+6.378%	4,319	-98.869%
2024-11-29	2,732.0000	2,769.9800	2,688.0000	2,728.0000	-2.222%	1,499	-98.797%
2024-11-27	2,740.0000	2,818.0000	2,673.0000	2,790.0000	-1.274%	3,380	-98.823%
2024-11-26	2,864.0000	2,925.0000	2,816.0000	2,826.0000	-1.327%	2,273	-98.838%
2024-11-25	2,882.0000	2,930.0000	2,834.0200	2,864.0000	+9.230%	4,640	-98.854%
2024-11-22	2,576.0000	2,669.6000	2,556.0000	2,622.0000	-0.832%	3,277	-98.748%
2024-11-21	2,646.0000	2,760.0000	2,626.0000	2,644.0000	-3.221%	3,600	-98.758%
2024-11-20	2,726.0000	2,774.0000	2,706.0000	2,732.0000	+1.561%	2,709	-98.798%
2024-11-19	2,780.0000	2,848.0000	2,682.0000	2,690.0000	-6.206%	5,156	-98.780%
2024-11-18	3,022.0000	3,025.0200	2,790.0000	2,868.0000	-13.406%	2,773	-98.855%
2024-11-15	3,182.0000	3,338.0000	3,131.0000	3,312.0000	+1.845%	2,350	-99.009%
2024-11-14	3,360.0000	3,394.0000	3,188.0000	3,252.0000	-1.693%	3,605	-98.990%
2024-11-13	3,048.0000	3,308.0000	3,000.0000	3,308.0000	+5.350%	3,997	-99.008%
2024-11-12	3,108.0000	3,255.8200	3,060.0000	3,140.0000	+4.947%	3,550	-98.954%
2024-11-11	2,834.0000	3,106.0000	2,800.0000	2,992.0000	+17.425%	5,454	-98.903%
2024-11-08	2,508.0000	2,628.0000	2,486.0000	2,548.0000	+4.341%	4,787	-98.712%
2024-11-07	2,536.0000	2,624.0000	2,398.0000	2,442.0000	-7.430%	5,630	-98.656%
2024-11-06	2,734.0000	2,827.0400	2,572.0000	2,638.0000	+11.027%	5,514	-98.755%
2024-11-05	2,312.0000	2,422.0000	2,296.0000	2,376.0000	-1.411%	3,735	-98.618%
2024-11-04	2,340.0000	2,438.0000	2,316.0200	2,410.0000	+0.500%	4,107	-98.638%
2024-11-01	2,280.0000	2,408.0000	2,240.0000	2,398.0000	+3.451%	5,747	-98.631%
2024-10-31	2,244.0000	2,400.0000	2,236.0000	2,318.0000	+7.914%	10,182	-98.584%
2024-10-30	2,080.0000	2,214.0000	2,080.0000	2,148.0000	+4.272%	5,387	-98.472%
2024-10-29	2,108.0000	2,154.0000	2,048.0000	2,060.0000	-5.418%	7,356	-98.406%
2024-10-28	2,172.0000	2,190.0000	2,126.0000	2,178.0000	+1.966%	3,559	-98.493%
2024-10-25	2,086.0000	2,166.0000	2,044.0000	2,136.0000	+3.891%	6,515	-98.463%
2024-10-24	1,888.0000	2,154.0000	1,884.0000	2,056.0000	+6.089%	12,421	-98.403%
2024-10-23	1,890.0000	1,981.9800	1,870.0000	1,938.0000	+6.018%	13,202	-98.306%

.dark-mode .gypGvz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gypGvz{ 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