Dark

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

At Close

Aug 11, 2026 3:20:23 PM EDT

25.10USD+2.553%(+0.62)1,086,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

24.77USD+1.185%(+0.29)30,736

After-hours

Aug 11, 2026 4:51:30 PM EDT

24.76USD-1.368%(-0.34)213

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	25.2500	25.5000	24.2400	25.1000	+2.533%	1,086,712	0.000%
2026-08-10	25.8600	27.0200	24.2700	24.4800	-2.664%	1,530,212	+2.533%
2026-08-07	25.8500	26.7500	24.4200	25.1500	-21.259%	3,021,450	-0.199%
2026-08-06	33.7100	33.8200	31.2800	31.9400	-0.869%	849,446	-21.415%
2026-08-05	34.6100	35.1000	31.2800	32.2200	-21.910%	1,441,160	-22.098%
2026-08-04	42.2200	43.0300	39.6500	41.2600	-7.943%	608,396	-39.166%
2026-08-03	48.6000	49.9400	44.7900	44.8200	-8.362%	274,587	-43.998%
2026-07-31	47.8100	50.9337	46.8300	48.9100	+10.481%	377,250	-48.681%
2026-07-30	47.1500	49.4300	44.2700	44.2700	-13.603%	329,288	-43.302%
2026-07-29	50.0000	53.4500	45.7000	51.2400	+4.274%	366,600	-51.015%
2026-07-28	48.6700	51.0100	47.6000	49.1400	+5.997%	315,989	-48.921%
2026-07-27	45.4900	49.1002	45.2200	46.3600	-2.338%	349,499	-45.858%
2026-07-24	47.0000	48.5801	45.1000	47.4700	-1.084%	503,494	-47.124%
2026-07-23	48.8200	50.0000	47.3100	47.9900	+7.456%	463,231	-47.697%
2026-07-22	46.1000	46.2400	41.9350	44.6600	-10.339%	694,498	-43.798%
2026-07-21	54.4300	55.1100	49.7950	49.8100	-15.462%	431,750	-49.609%
2026-07-20	58.2500	59.3400	56.9400	58.9200	+2.238%	231,649	-57.400%
2026-07-17	60.0600	61.9998	55.8000	57.6300	+0.893%	436,000	-56.446%
2026-07-16	54.2700	57.9131	53.9621	57.1200	+11.107%	462,643	-56.057%
2026-07-15	50.1200	54.2533	48.8400	51.4100	+3.943%	398,573	-51.177%
2026-07-14	46.5100	50.3900	45.4600	49.4600	-6.873%	481,438	-49.252%
2026-07-13	51.5900	54.2200	50.8500	53.1100	+8.765%	547,474	-52.740%
2026-07-10	49.9400	50.6550	47.7100	48.8300	+1.055%	263,468	-48.597%
2026-07-09	50.0400	51.4400	47.7450	48.3200	-9.496%	346,478	-48.055%
2026-07-08	52.5500	56.6150	51.0010	53.3900	+9.406%	600,528	-52.987%
2026-07-07	44.2800	50.0000	43.8500	48.8000	+10.909%	486,017	-48.566%
2026-07-06	42.3600	45.6205	41.3200	44.0000	-0.700%	407,792	-42.955%
2026-07-02	45.7500	47.7200	42.3750	44.3100	-13.693%	832,459	-43.354%
2026-07-01	50.9800	51.5450	45.2550	51.3400	+1.222%	394,873	-51.110%
2026-06-30	50.6100	53.5700	50.0000	50.7200	+0.955%	370,674	-50.513%
2026-06-29	49.5000	52.1800	49.4300	50.2400	+5.237%	435,544	-50.040%
2026-06-26	48.7400	49.6616	44.6550	47.7400	-5.559%	731,134	-47.424%
2026-06-25	49.1500	53.2850	47.9600	50.5500	-4.802%	532,174	-50.346%
2026-06-24	53.5600	54.7800	49.7200	53.1000	+12.002%	719,224	-52.731%
2026-06-23	47.1100	48.0000	44.9300	47.4100	+14.600%	686,243	-47.058%
2026-06-22	42.4900	42.9600	40.9100	41.3700	+4.023%	609,914	-39.328%
2026-06-18	36.5300	41.2900	34.5250	39.7700	+6.195%	1,491,254	-36.887%
2026-06-17	33.8500	37.4999	30.7000	37.4500	+10.635%	2,576,209	-32.977%
2026-06-16	35.0500	35.9821	33.4501	33.8500	-7.057%	1,156,868	-25.849%
2026-06-15	36.0500	37.3600	33.5000	36.4200	-20.167%	1,393,263	-31.082%
2026-06-12	48.5400	50.0800	44.3900	45.6200	-8.650%	1,200,801	-44.980%
2026-06-11	59.8300	60.1600	49.1300	49.9400	-17.140%	777,651	-49.740%
2026-06-10	58.3000	60.6999	54.0000	60.2700	+14.625%	907,302	-58.354%
2026-06-09	48.5000	58.0000	47.4400	52.5800	+4.554%	813,118	-52.263%
2026-06-08	49.0200	50.7500	47.5000	50.2900	+0.060%	565,388	-50.089%
2026-06-05	43.2300	50.5000	43.2300	50.2600	+26.951%	958,587	-50.060%
2026-06-04	39.4200	40.6600	38.0000	39.5900	-4.326%	525,173	-36.600%
2026-06-03	39.3100	41.4395	38.8600	41.3800	+10.760%	929,252	-39.343%
2026-06-02	37.2400	40.0900	36.9100	37.3600	-3.687%	358,985	-32.816%
2026-06-01	38.9500	41.6500	37.9841	38.7900	+9.329%	698,733	-35.293%
2026-05-29	38.6000	39.6100	34.4600	35.4800	-8.815%	697,393	-29.256%
2026-05-28	42.7400	44.5500	37.6750	38.9100	-5.901%	704,392	-35.492%
2026-05-27	40.9600	41.4100	39.0800	41.3500	+9.944%	718,680	-39.299%
2026-05-26	39.9800	39.9800	37.4200	37.6100	-12.065%	566,250	-33.262%
2026-05-22	41.5100	44.5000	41.2400	42.7700	+2.936%	565,502	-41.314%
2026-05-21	43.8400	44.1400	39.1100	41.5500	+1.490%	567,326	-39.591%
2026-05-20	43.6400	45.2900	40.0600	40.9400	-8.738%	635,304	-38.691%
2026-05-19	42.4300	45.5617	42.4300	44.8600	+11.954%	752,962	-44.048%
2026-05-18	37.7700	41.2000	36.9300	40.0700	+0.856%	685,615	-37.360%
2026-05-15	37.4600	40.2200	37.4600	39.7300	+21.610%	1,032,762	-36.824%
2026-05-14	30.7700	33.1000	30.7700	32.6700	+7.185%	672,670	-23.171%
2026-05-13	30.6600	32.0200	29.6813	30.4800	+2.351%	603,417	-17.651%
2026-05-12	31.1900	33.7685	29.3150	29.7800	+0.881%	1,064,758	-15.715%
2026-05-11	31.6100	31.6400	28.2300	29.5200	-8.917%	751,768	-14.973%
2026-05-08	34.0600	34.4300	31.4600	32.4100	-8.961%	965,808	-22.555%
2026-05-07	32.1700	35.7500	30.5500	35.6000	+1.627%	1,588,107	-29.494%
2026-05-06	38.2400	38.3600	33.9000	35.0300	-23.765%	1,437,655	-28.347%
2026-05-05	43.3000	46.0100	42.8600	45.9500	-0.195%	527,572	-45.375%
2026-05-04	45.4400	46.4000	43.4800	46.0400	+4.970%	495,726	-45.482%
2026-05-01	43.2500	43.9200	40.9700	43.8600	+3.811%	694,544	-42.772%
2026-04-30	41.2000	43.6000	40.3800	42.2500	-6.132%	1,088,550	-40.592%
2026-04-29	44.4400	45.9100	43.5310	45.0100	+6.861%	578,900	-44.235%
2026-04-28	40.5000	42.7151	39.7400	42.1200	+12.862%	791,790	-40.408%
2026-04-27	36.4700	38.0000	36.4400	37.3200	+5.394%	1,107,286	-32.744%
2026-04-24	36.7400	37.9291	35.2600	35.4100	-6.298%	667,962	-29.116%
2026-04-23	36.2500	40.0500	35.6163	37.7900	+7.419%	1,244,771	-33.580%
2026-04-22	34.4900	35.7000	33.6000	35.1800	-5.124%	763,952	-28.653%
2026-04-21	32.3700	37.4000	31.8500	37.0800	+18.808%	1,634,853	-32.309%
2026-04-20	31.1300	32.1400	30.8700	31.2100	+3.860%	1,394,766	-19.577%
2026-04-17	30.4000	30.8500	27.9600	30.0500	-8.635%	1,728,553	-16.473%
2026-04-16	32.2100	33.1523	31.4600	32.8900	+0.581%	950,471	-23.685%
2026-04-15	30.7400	32.8151	30.4400	32.7000	+8.350%	862,998	-23.242%
2026-04-14	31.0000	31.5800	29.4800	30.1800	-6.506%	801,045	-16.832%
2026-04-13	33.1200	33.7900	31.9400	32.2800	+1.033%	1,213,565	-22.243%
2026-04-10	32.3100	32.5400	30.9400	31.9500	-2.828%	961,185	-21.440%
2026-04-09	32.8800	34.3800	31.2900	32.8800	-0.874%	1,277,705	-23.662%
2026-04-08	30.0000	35.0295	29.3400	33.1700	-9.668%	1,803,017	-24.329%
2026-04-07	38.5000	41.2887	36.7200	36.7200	-4.075%	1,392,342	-31.645%
2026-04-06	37.6500	38.8100	36.6300	38.2800	+2.435%	748,327	-34.431%
2026-04-02	42.3400	42.5000	35.9100	37.3700	+4.884%	2,089,767	-32.834%
2026-04-01	37.4900	38.9800	33.2000	35.6300	-13.645%	2,813,929	-29.554%
2026-03-31	48.6500	48.6600	41.1967	41.2600	-21.633%	1,663,902	-39.166%
2026-03-30	49.5600	54.7600	48.1000	52.6500	-0.791%	1,230,982	-52.327%
2026-03-27	59.0200	60.1200	50.1200	53.0700	-11.858%	1,514,534	-52.704%
2026-03-26	58.2000	60.5000	52.5801	60.2100	+14.751%	1,503,506	-58.313%
2026-03-25	50.0000	54.0400	48.8800	52.4700	-10.108%	997,798	-52.163%
2026-03-24	61.9300	64.0300	57.1000	58.3700	-0.222%	1,055,017	-56.998%
2026-03-23	62.8000	64.0000	54.1500	58.5000	-12.373%	1,495,173	-57.094%
2026-03-20	60.0000	70.1487	59.5850	66.7600	+10.420%	1,245,455	-62.403%
2026-03-19	63.8000	65.8500	59.6700	60.4600	+18.040%	1,473,833	-58.485%
2026-03-18	48.5000	51.7600	48.1800	51.2200	+18.895%	1,095,388	-50.996%
2026-03-17	41.8400	43.9800	40.1100	43.0800	+1.676%	632,458	-41.736%
2026-03-16	44.0200	45.4800	40.2800	42.3700	-3.726%	1,460,253	-40.760%
2026-03-13	38.0000	44.4450	37.9900	44.0100	+17.926%	1,276,219	-42.968%
2026-03-12	35.4700	38.3000	35.4100	37.3200	+6.720%	917,435	-32.744%
2026-03-11	34.2400	37.0615	34.1900	34.9700	+6.389%	831,315	-28.224%
2026-03-10	32.2200	33.1500	30.5000	32.8700	-3.038%	1,171,709	-23.639%
2026-03-09	37.6950	40.7300	33.8700	33.9000	-3.060%	830,079	-25.959%
2026-03-06	37.0900	38.1000	33.8300	34.9700	+1.687%	679,217	-28.224%
2026-03-05	32.2700	36.4200	32.2700	34.3900	+11.656%	1,455,391	-27.014%
2026-03-04	28.6500	32.2399	28.6400	30.8000	-2.004%	816,124	-18.506%
2026-03-03	29.6800	33.2050	29.6800	31.4300	+26.377%	2,265,324	-20.140%
2026-03-02	24.1600	27.4100	23.7650	24.8700	+1.262%	1,633,308	+0.925%
2026-02-27	25.1300	25.7024	24.5100	24.5600	-5.502%	1,343,146	+2.199%
2026-02-26	28.8000	29.6700	25.8700	25.9900	-7.902%	1,160,317	-3.424%
2026-02-25	27.3900	28.5100	26.7100	28.2200	-1.707%	1,280,297	-11.056%
2026-02-24	31.4400	31.8600	27.9400	28.7100	-1.340%	983,409	-12.574%
2026-02-23	31.1500	31.2100	28.7000	29.1000	-10.268%	946,274	-13.746%
2026-02-20	34.6000	36.7700	32.4100	32.4300	-6.810%	858,039	-22.603%
2026-02-19	37.4500	38.3700	34.7110	34.8000	-5.819%	675,161	-27.874%
2026-02-18	37.6000	38.3600	35.7300	36.9500	-7.161%	658,346	-32.070%
2026-02-17	40.1400	42.6789	38.7600	39.8000	+11.049%	873,574	-36.935%
2026-02-13	39.5900	41.3900	35.4800	35.8400	-17.171%	913,559	-29.967%
2026-02-12	36.3500	43.8400	35.6915	43.2700	+22.232%	1,293,486	-41.992%
2026-02-11	35.7900	39.2700	34.8000	35.4000	-8.763%	835,311	-29.096%
2026-02-10	39.2400	40.0000	37.7950	38.8000	-0.154%	818,834	-35.309%
2026-02-09	44.6200	44.9400	38.5124	38.8600	-17.319%	621,546	-35.409%
2026-02-06	51.5000	51.7000	46.2000	47.0000	-16.519%	1,403,754	-46.596%
2026-02-05	53.4000	56.5000	49.5000	56.3000	+19.280%	1,448,919	-55.417%
2026-02-04	43.9000	52.7000	43.6500	47.2000	-1.048%	2,283,890	-46.822%
2026-02-03	44.7000	52.2000	44.6000	47.7000	-13.273%	2,494,562	-47.379%
2026-02-02	55.0000	58.9000	50.2000	55.0000	+0.733%	1,635,129	-54.364%
2026-01-30	49.6000	56.3000	46.2000	54.6000	+37.531%	2,857,342	-54.029%
2026-01-29	34.4000	42.5790	34.2000	39.7000	+12.147%	3,923,187	-36.776%
2026-01-28	37.3000	38.7500	35.3000	35.4000	-7.330%	2,325,877	-29.096%
2026-01-27	40.0000	44.4000	38.0500	38.2000	-4.975%	2,732,531	-34.293%
2026-01-26	36.3000	40.4000	34.4000	40.2000	-0.985%	3,756,957	-37.562%
2026-01-23	42.5000	43.2000	39.7270	40.6000	-5.581%	1,409,883	-38.177%
2026-01-22	49.6000	49.6000	41.9000	43.0000	-12.424%	1,852,769	-41.628%
2026-01-21	44.4000	50.4000	44.0500	49.1000	+3.368%	2,140,784	-48.880%
2026-01-20	49.7500	51.0000	47.0000	47.5000	-16.813%	1,259,327	-47.158%
2026-01-16	59.2000	62.6000	57.1000	57.1000	-1.382%	799,736	-56.042%
2026-01-15	59.9000	61.3000	56.6000	57.9000	-0.856%	546,472	-56.649%
2026-01-14	55.4000	61.0000	55.4000	58.4000	-1.184%	566,834	-57.021%
2026-01-13	57.5000	59.3000	55.7120	59.1000	-1.171%	528,653	-57.530%
2026-01-12	61.4000	61.5000	57.2000	59.8000	-10.746%	721,963	-58.027%
2026-01-09	68.8000	69.8000	65.5990	67.0000	-2.616%	515,330	-62.537%
2026-01-08	75.0000	75.5000	68.8000	68.8000	-1.994%	641,887	-63.517%
2026-01-07	73.5000	76.9000	70.0000	70.2000	+2.933%	516,442	-64.245%
2026-01-06	74.7000	75.6000	68.1000	68.2000	-11.429%	481,993	-63.196%
2026-01-05	79.9000	80.9000	70.5000	77.0000	-9.730%	550,654	-67.403%
2026-01-02	80.4000	92.8880	80.4000	85.3000	+0.590%	307,398	-70.574%
2025-12-31	83.5000	85.4000	79.4000	84.8000	+3.163%	484,930	-70.401%
2025-12-30	78.6000	82.7600	77.3000	82.2000	-2.952%	438,621	-69.465%
2025-12-29	82.5000	87.1500	81.3000	84.7000	+17.967%	628,759	-70.366%
2025-12-26	73.3000	76.3000	71.0010	71.8000	-5.402%	436,394	-65.042%
2025-12-24	75.7000	79.9000	75.6000	75.9000	+2.016%	238,075	-66.930%
2025-12-23	74.5000	78.6000	74.0000	74.4000	-0.668%	291,036	-66.263%
2025-12-22	76.6000	77.9000	72.4000	74.9000	-10.621%	563,522	-66.489%
2025-12-19	91.1000	91.1000	81.3000	83.8000	-8.114%	314,285	-70.048%
2025-12-18	91.8500	93.4000	86.0940	91.2000	+0.885%	205,109	-72.478%
2025-12-17	89.5000	94.2000	87.7500	90.4000	-3.625%	174,262	-72.235%
2025-12-16	93.5000	97.6000	89.2000	93.8000	-0.213%	177,200	-73.241%
2025-12-15	87.8000	97.9000	87.8000	94.0000	+3.524%	252,933	-73.298%
2025-12-12	82.8000	95.6000	82.5000	90.8000	+1.908%	533,396	-72.357%
2025-12-11	100.3000	100.4500	85.1000	89.1000	-10.989%	528,241	-71.829%
2025-12-10	106.6000	111.0000	98.0500	100.1000	-5.028%	268,884	-74.925%
2025-12-09	117.5000	117.5000	104.8500	105.4000	-10.829%	253,126	-76.186%
2025-12-08	110.9000	118.6000	110.3000	118.2000	+6.775%	160,911	-78.765%
2025-12-05	106.7000	112.1000	100.0000	110.7000	+0.912%	268,587	-77.326%
2025-12-04	113.8000	115.5000	109.3000	109.7000	-0.903%	144,333	-77.119%
2025-12-03	107.5000	111.3360	103.5000	110.7000	+1.746%	118,237	-77.326%
2025-12-02	106.3000	117.8000	104.0000	108.8000	+4.115%	236,713	-76.930%
2025-12-01	100.3000	107.3000	99.9000	104.5000	+1.162%	182,620	-75.981%
2025-11-28	107.2000	109.6000	103.2140	103.3000	-7.188%	144,779	-75.702%
2025-11-26	126.3000	126.9000	110.0000	111.3000	-14.843%	320,830	-77.448%
2025-11-25	132.5000	135.0000	126.4000	130.7000	+0.307%	149,795	-80.796%
2025-11-24	155.2000	155.8000	130.3000	130.3000	-17.688%	200,356	-80.737%
2025-11-21	162.5000	165.8000	151.0000	158.3000	-2.103%	215,698	-84.144%
2025-11-20	140.8000	162.4000	135.4500	161.7000	+13.077%	259,215	-84.477%
2025-11-19	140.0000	148.5000	132.3000	143.0000	-3.117%	200,972	-82.448%
2025-11-18	146.4000	155.0500	142.4000	147.6000	-2.381%	144,465	-82.995%
2025-11-17	147.6000	156.1000	140.1000	151.2000	+4.637%	215,892	-83.399%
2025-11-14	160.0000	160.5000	140.9000	144.5000	+3.510%	185,133	-82.630%
2025-11-13	128.1000	143.2000	126.6000	139.6000	+8.469%	246,506	-82.020%
2025-11-12	142.5000	145.8000	125.0300	128.7000	-10.438%	221,844	-80.497%
2025-11-11	144.6000	153.5930	143.1000	143.7000	-2.510%	131,134	-82.533%
2025-11-10	152.7000	156.7000	144.1010	147.4000	-14.103%	186,329	-82.972%
2025-11-07	181.0000	188.6000	171.4000	171.6000	-7.593%	52,224	-85.373%
2025-11-06	182.0000	186.6500	170.3000	185.7000	-1.013%	99,327	-86.484%
2025-11-05	193.8000	198.2000	185.4000	187.6000	-9.764%	103,833	-86.620%
2025-11-04	198.6000	208.5000	197.0000	207.9000	+13.421%	113,139	-87.927%
2025-11-03	179.6000	187.5000	174.8000	183.3000	+3.326%	68,980	-86.307%
2025-10-31	171.2000	183.6800	171.1000	177.4000	+3.621%	74,791	-85.851%
2025-10-30	185.3000	189.6900	169.7000	171.2000	-6.906%	77,971	-85.339%
2025-10-29	169.1000	187.5000	169.1000	183.9000	-0.325%	156,081	-86.351%
2025-10-28	206.3000	206.7000	182.7010	184.5000	-5.093%	146,997	-86.396%
2025-10-27	191.8000	207.5000	183.8000	194.4000	+11.917%	232,856	-87.088%
2025-10-24	173.9000	176.6000	165.4000	173.7000	+4.012%	113,021	-85.550%
2025-10-23	161.3000	168.4000	160.0000	167.0000	-3.244%	109,716	-84.970%
2025-10-22	192.4000	192.4000	169.7000	172.6000	+0.012%	196,965	-85.458%
2025-10-21	162.0000	176.0000	162.0000	172.5800	+28.695%	617,018	-85.456%
2025-10-20	134.3200	141.9800	130.5600	134.1000	-7.056%	275,794	-81.283%
2025-10-17	128.6800	150.0000	128.6800	144.2800	+20.233%	549,104	-82.603%
2025-10-16	129.1600	131.8400	117.2000	120.0000	-10.233%	325,097	-79.083%
2025-10-15	145.4200	146.5200	131.7800	133.6800	-12.006%	231,013	-81.224%
2025-10-14	155.7000	155.8200	146.5400	151.9200	+3.319%	144,532	-83.478%
2025-10-13	155.8200	155.8200	146.6000	147.0400	-13.628%	172,569	-82.930%
2025-10-10	170.4400	176.3000	164.7400	170.2400	-0.723%	228,047	-85.256%
2025-10-09	151.6800	177.9000	150.0200	171.4800	+12.682%	255,489	-85.363%
2025-10-08	156.0000	162.4000	152.0000	152.1800	-8.896%	151,519	-83.506%
2025-10-07	158.9600	168.6200	158.0000	167.0400	+5.588%	167,504	-84.974%
2025-10-06	162.8800	163.5600	151.9600	158.2000	-6.235%	174,846	-84.134%
2025-10-03	166.8000	172.4600	164.0200	168.7200	-0.401%	108,276	-85.123%
2025-10-02	162.1000	188.6400	162.0000	169.4000	+0.606%	229,855	-85.183%
2025-10-01	167.3600	172.0000	162.3800	168.3800	-2.917%	197,230	-85.093%
2025-09-30	184.0000	185.0200	167.4200	173.4400	-2.375%	142,541	-85.528%
2025-09-29	173.0200	180.0000	170.0000	177.6600	-4.811%	131,887	-85.872%
2025-09-26	194.0400	197.6400	184.0000	186.6400	-6.079%	100,410	-86.552%
2025-09-25	204.0000	208.0000	198.3400	198.7200	-3.534%	76,480	-87.369%
2025-09-24	194.8200	208.0000	190.2400	206.0000	+7.292%	85,301	-87.816%
2025-09-23	188.0000	194.5600	184.0000	192.0000	-0.083%	109,312	-86.927%
2025-09-22	202.0000	206.0000	192.0000	192.1600	-11.037%	102,001	-86.938%
2025-09-19	246.0000	246.0000	214.0000	216.0000	-12.903%	104,919	-88.380%
2025-09-18	252.0000	264.0000	248.0000	248.0000	0.000%	58,754	-89.879%
2025-09-17	254.0000	258.0000	234.0000	248.0000	+1.639%	136,258	-89.879%
2025-09-16	226.0000	248.0000	226.0000	244.0000	+7.018%	76,091	-89.713%
2025-09-15	240.0000	242.0000	224.0000	228.0000	-3.390%	45,876	-88.991%
2025-09-12	238.0000	242.0000	232.0000	236.0000	-0.840%	54,235	-89.364%
2025-09-11	252.0000	254.0000	236.0000	238.0000	-4.800%	71,705	-89.454%
2025-09-10	264.0000	264.0000	248.0000	250.0000	-8.088%	71,855	-89.960%
2025-09-09	260.0000	274.0000	258.0000	272.0000	+2.256%	86,568	-90.772%
2025-09-08	264.0000	276.0000	264.0000	266.0000	-5.000%	67,766	-90.564%
2025-09-05	282.0000	293.5400	270.0000	280.0000	-6.667%	81,636	-91.036%
2025-09-04	302.0000	310.0000	296.0000	300.0000	+2.740%	80,357	-91.633%
2025-09-03	290.0000	301.0000	288.0000	292.0000	-3.947%	77,967	-91.404%
2025-09-02	314.0000	327.0800	296.0000	304.0000	-7.879%	117,720	-91.743%
2025-08-29	362.0000	362.0000	326.0000	330.0000	-8.840%	74,167	-92.394%
2025-08-28	358.0000	372.0000	356.0000	362.0000	+1.117%	22,103	-93.066%
2025-08-27	364.0000	376.0000	358.0000	358.0000	0.000%	32,235	-92.989%
2025-08-26	376.0000	378.0000	357.0000	358.0000	-5.789%	52,947	-92.989%
2025-08-25	380.0000	384.0000	372.0000	380.0000	-0.524%	31,595	-93.395%
2025-08-22	410.0000	418.0000	370.0000	382.0000	-4.500%	82,329	-93.429%
2025-08-21	428.0000	428.0000	392.0200	400.0000	-5.213%	86,132	-93.725%
2025-08-20	446.0000	448.0000	422.0000	422.0000	-8.658%	69,382	-94.052%
2025-08-19	434.0000	466.0000	431.9800	462.0000	+7.944%	59,306	-94.567%
2025-08-18	428.0000	440.0000	423.0000	428.0000	+0.469%	41,497	-94.136%
2025-08-15	440.0000	446.0000	418.0000	426.0000	-2.740%	60,790	-94.108%
2025-08-14	442.0000	446.0000	421.0000	438.0000	+1.389%	65,677	-94.269%
2025-08-13	420.0000	436.0000	417.0000	432.0000	0.000%	61,049	-94.190%
2025-08-12	440.0000	451.0000	430.0000	432.0000	-2.703%	60,725	-94.190%
2025-08-11	468.0000	474.0000	438.0000	444.0000	+1.835%	80,801	-94.347%
2025-08-08	430.0000	442.0000	420.0000	436.0000	-0.909%	77,615	-94.243%
2025-08-07	442.0000	446.0000	426.0000	440.0000	-3.084%	79,214	-94.295%
2025-08-06	480.0000	482.0000	452.3200	454.0000	-5.417%	58,960	-94.471%
2025-08-05	530.0000	534.0000	476.0000	480.0000	-8.745%	77,056	-94.771%
2025-08-04	580.0000	580.0000	526.0000	526.0000	-13.201%	50,289	-95.228%
2025-08-01	590.0000	621.9800	580.0000	606.0000	-4.114%	78,719	-95.858%
2025-07-31	616.0000	641.0000	608.0000	632.0000	+1.608%	69,958	-96.028%
2025-07-30	600.0000	632.0000	586.0000	622.0000	+7.612%	63,270	-95.965%
2025-07-29	588.0000	600.0000	572.0000	578.0000	-2.694%	39,730	-95.657%
2025-07-28	576.0000	610.0000	576.0000	594.0000	+6.835%	53,826	-95.774%
2025-07-25	578.0000	586.0000	553.0000	556.0000	-1.418%	57,678	-95.486%
2025-07-24	572.0000	588.0000	550.0000	564.0000	+2.545%	47,926	-95.550%
2025-07-23	540.0000	557.9800	529.0000	550.0000	+3.774%	57,271	-95.436%
2025-07-22	558.0000	569.0400	520.0200	530.0000	-7.666%	54,541	-95.264%
2025-07-21	616.0000	616.0000	560.3200	574.0000	-10.870%	62,265	-95.627%
2025-07-18	618.0000	646.0000	616.0000	644.0000	+1.258%	39,164	-96.102%
2025-07-17	646.0000	666.0000	631.0000	636.0000	+3.247%	57,268	-96.053%
2025-07-16	618.0000	648.0000	596.9600	616.0000	-0.965%	79,990	-95.925%
2025-07-15	594.0000	647.1200	590.0000	622.0000	+5.068%	46,853	-95.965%
2025-07-14	588.0000	597.5200	562.5800	592.0000	0.000%	55,692	-95.760%
2025-07-11	598.0000	611.9000	586.0000	592.0000	-3.896%	47,065	-95.760%
2025-07-10	620.0000	648.0000	616.0000	616.0000	-1.597%	44,123	-95.925%
2025-07-09	650.0000	664.0000	620.0000	626.0000	-3.988%	61,834	-95.990%
2025-07-08	584.0000	670.0000	584.0000	652.0000	+12.027%	79,851	-96.150%
2025-07-07	622.0000	642.0200	578.0000	582.0000	-1.356%	64,705	-95.687%
2025-07-03	616.0000	616.0000	588.0000	590.0000	-1.007%	29,117	-95.746%
2025-07-02	606.0000	627.0000	592.0000	596.0000	-3.247%	46,383	-95.789%
2025-07-01	586.0000	620.0000	582.0000	616.0000	0.000%	59,952	-95.925%
2025-06-30	662.0000	670.0000	616.0000	616.0000	-8.060%	33,919	-95.925%
2025-06-27	668.0000	685.9400	661.0000	670.0000	+9.836%	56,744	-96.254%
2025-06-26	640.0000	640.0000	608.0000	610.0000	-3.481%	40,999	-95.885%
2025-06-25	646.0000	652.0000	626.0000	632.0000	-0.315%	52,289	-96.028%
2025-06-24	648.0000	675.3000	628.0200	634.0000	+6.020%	59,531	-96.041%
2025-06-23	616.0000	623.0000	571.0000	598.0000	-3.548%	67,940	-95.803%
2025-06-20	608.0000	624.0000	583.0000	620.0000	+4.730%	61,553	-95.952%
2025-06-18	578.0000	597.6800	571.3000	592.0000	+2.778%	52,840	-95.760%
2025-06-17	568.0000	590.0000	561.0000	576.0000	+0.348%	37,135	-95.642%
2025-06-16	566.0000	578.0000	554.0000	574.0000	+4.745%	48,882	-95.627%
2025-06-13	544.0000	560.0000	540.0000	548.0000	-4.530%	65,837	-95.420%
2025-06-12	594.0000	596.0000	562.0000	574.0000	-8.307%	64,380	-95.627%
2025-06-11	638.0000	645.5400	624.0000	626.0000	-2.188%	43,828	-95.990%
2025-06-10	608.0000	651.7000	600.0000	640.0000	+3.896%	45,142	-96.078%
2025-06-09	630.0000	637.0000	606.0000	616.0000	-2.839%	51,235	-95.925%
2025-06-06	588.0000	638.0000	586.0200	634.0000	+8.562%	54,770	-96.041%
2025-06-05	572.0000	598.0600	542.0000	584.0000	-1.351%	74,724	-95.702%
2025-06-04	594.0000	604.0000	584.0000	592.0000	-1.003%	52,300	-95.760%
2025-06-03	608.0000	623.0200	598.0000	598.0000	+2.749%	71,737	-95.803%
2025-06-02	668.0000	668.0000	576.0000	582.0000	-18.028%	95,184	-95.687%
2025-05-30	746.0000	754.0000	710.0000	710.0000	-2.473%	41,199	-96.465%
2025-05-29	710.0000	742.0000	704.0000	728.0000	0.000%	41,316	-96.552%
2025-05-28	748.0000	752.8800	726.0000	728.0000	-3.191%	29,731	-96.552%
2025-05-27	772.0000	772.0000	732.0000	752.0000	+3.867%	38,972	-96.662%
2025-05-23	732.0000	760.0000	710.0200	724.0000	-8.354%	39,868	-96.533%
2025-05-22	782.0000	810.0000	768.0000	790.0000	+1.804%	39,926	-96.823%
2025-05-21	800.0000	800.0000	762.0000	776.0000	-4.198%	28,841	-96.765%
2025-05-20	884.0000	894.0000	806.0000	810.0000	-8.989%	26,548	-96.901%
2025-05-19	912.0000	934.0000	888.0000	890.0000	-7.098%	19,476	-97.180%
2025-05-16	1,012.0000	1,022.0000	956.0000	958.0000	+1.915%	24,190	-97.380%
2025-05-15	972.0000	1,002.0000	940.0000	940.0000	-6.375%	25,085	-97.330%
2025-05-14	1,008.0000	1,029.4800	996.0400	1,004.0000	+6.582%	28,506	-97.500%
2025-05-13	938.0000	969.9800	930.0000	942.0000	+0.213%	21,340	-97.335%
2025-05-12	874.0000	953.0000	870.0000	940.0000	+22.396%	59,699	-97.330%
2025-05-09	812.0000	838.0000	762.0000	768.0000	-9.647%	41,118	-96.732%
2025-05-08	802.0000	857.9600	792.0000	850.0000	+5.459%	45,280	-97.047%
2025-05-07	813.0000	829.9200	786.0000	806.0000	+6.332%	45,421	-96.886%
2025-05-06	816.0000	840.0000	758.0000	758.0000	-13.667%	58,658	-96.689%
2025-05-05	872.0000	924.0000	872.0000	878.0000	-10.953%	45,525	-97.141%
2025-05-02	942.0000	1,007.0000	922.0000	986.0000	+0.203%	38,932	-97.454%
2025-05-01	954.0000	996.0000	954.0000	984.0000	+11.565%	56,651	-97.449%
2025-04-30	934.0000	936.0000	878.0000	882.0000	-3.077%	52,918	-97.154%
2025-04-29	890.0000	913.3400	870.2400	910.0000	+5.081%	31,294	-97.242%
2025-04-28	904.0000	925.4600	864.0000	866.0000	-2.915%	43,736	-97.102%
2025-04-25	928.0000	930.0000	890.0000	892.0000	+5.189%	49,494	-97.186%
2025-04-24	848.0000	897.9800	842.0000	848.0000	-5.778%	46,424	-97.040%
2025-04-23	932.0000	945.9800	876.0000	900.0000	+8.173%	99,759	-97.211%
2025-04-22	752.0000	840.0000	752.0000	832.0000	+9.186%	88,770	-96.983%
2025-04-21	718.0000	798.0000	690.0000	762.0000	-3.788%	65,081	-96.706%
2025-04-17	770.0000	823.6000	766.0000	792.0000	+4.762%	65,029	-96.831%
2025-04-16	740.0000	784.0000	713.3000	756.0000	-8.916%	81,916	-96.680%
2025-04-15	836.0000	856.0000	816.0000	830.0000	-3.263%	37,495	-96.976%
2025-04-14	920.0000	940.0000	850.0000	858.0000	-2.278%	55,860	-97.075%
2025-04-11	934.0000	934.0000	852.0000	878.0000	-16.061%	78,854	-97.141%
2025-04-10	1,192.0000	1,204.0000	1,004.8600	1,046.0000	-14.959%	88,428	-97.600%
2025-04-09	1,430.0000	1,502.0000	1,178.0000	1,230.0000	-25.455%	52,755	-97.959%
2025-04-08	1,432.0000	1,693.7600	1,406.0000	1,650.0000	+0.121%	23,211	-98.479%
2025-04-07	1,720.0000	1,789.9800	1,390.0000	1,648.0000	+1.728%	32,785	-98.477%
2025-04-04	1,378.0000	1,643.5600	1,378.0000	1,620.0000	+27.358%	46,914	-98.451%
2025-04-03	1,438.0000	1,444.0000	1,194.2000	1,272.0000	+0.315%	79,217	-98.027%
2025-04-02	1,272.0000	1,323.0000	1,251.9600	1,268.0000	0.000%	19,098	-98.021%
2025-04-01	1,258.0000	1,308.0000	1,229.9800	1,268.0000	+1.278%	24,646	-98.021%
2025-03-31	1,244.0000	1,378.0000	1,240.0000	1,252.0000	-2.034%	29,872	-97.995%
2025-03-28	1,236.0000	1,293.0000	1,166.2400	1,278.0000	+1.752%	28,282	-98.036%
2025-03-27	1,302.0000	1,338.2400	1,248.0000	1,256.0000	-7.918%	18,013	-98.002%
2025-03-26	1,318.0000	1,372.0000	1,308.0000	1,364.0000	+2.556%	16,952	-98.160%
2025-03-25	1,350.0000	1,352.0000	1,266.0000	1,330.0000	-5.000%	21,294	-98.113%
2025-03-24	1,374.0000	1,407.0000	1,358.0000	1,400.0000	+1.302%	17,237	-98.207%
2025-03-21	1,374.0000	1,440.0000	1,370.0000	1,382.0000	+4.223%	14,001	-98.184%
2025-03-20	1,382.0000	1,390.0000	1,306.0000	1,326.0000	+0.455%	11,840	-98.107%
2025-03-19	1,352.0000	1,378.0000	1,306.0000	1,320.0000	-1.786%	16,477	-98.098%
2025-03-18	1,292.0000	1,360.0000	1,268.0000	1,344.0000	-1.322%	20,659	-98.132%
2025-03-17	1,450.0000	1,450.0000	1,356.0000	1,362.0000	-6.712%	13,365	-98.157%
2025-03-14	1,448.0000	1,502.0000	1,434.0000	1,460.0000	-3.311%	13,318	-98.281%
2025-03-13	1,638.0000	1,640.0000	1,471.0000	1,510.0000	-9.036%	19,995	-98.338%
2025-03-12	1,746.0000	1,756.0000	1,640.0200	1,660.0000	-1.775%	13,656	-98.488%
2025-03-11	1,810.0000	1,822.0000	1,666.0000	1,690.0000	-10.011%	17,890	-98.515%
2025-03-10	1,760.0000	1,924.0000	1,750.0000	1,878.0000	+8.806%	14,628	-98.663%
2025-03-07	1,772.0000	1,824.0000	1,645.0000	1,726.0000	-2.154%	14,786	-98.546%
2025-03-06	1,768.0000	1,802.0000	1,694.0000	1,764.0000	+2.083%	14,537	-98.577%
2025-03-05	1,968.0000	1,968.0000	1,725.0000	1,728.0000	-11.385%	14,229	-98.547%
2025-03-04	1,940.0000	2,078.0000	1,875.0000	1,950.0000	-4.035%	22,338	-98.713%
2025-03-03	1,942.0000	2,072.0000	1,857.0000	2,032.0000	-0.392%	19,913	-98.765%
2025-02-28	2,170.0000	2,216.0000	2,031.0000	2,040.0000	-1.258%	17,601	-98.770%
2025-02-27	1,954.0000	2,076.0000	1,924.4000	2,066.0000	+10.600%	17,596	-98.785%
2025-02-26	2,030.0000	2,030.0000	1,832.0000	1,868.0000	-3.811%	11,904	-98.656%
2025-02-25	1,886.0000	2,048.0000	1,874.2400	1,942.0000	+5.200%	14,670	-98.708%
2025-02-24	1,822.0000	1,952.0000	1,822.0000	1,846.0000	-1.389%	13,592	-98.640%
2025-02-21	1,726.0000	1,888.0000	1,726.0000	1,872.0000	+9.859%	13,269	-98.659%
2025-02-20	1,794.0000	1,794.0000	1,658.9800	1,704.0000	-5.438%	11,445	-98.527%

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