Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MicroSectors Gold Miners -3X Inverse Leveraged ETNs (NY:GDXD)

3.030 -0.130 (-4.11%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 3.080 3.205 3.040 3.160 13,987,663 +0.05(+1.61%)
Jul 30, 2025 3.000 3.160 2.930 3.110 12,625,030 +0.22(+7.61%)
Jul 29, 2025 2.940 3.000 2.860 2.890 7,944,357 -0.08(-2.69%)
Jul 28, 2025 2.880 3.050 2.880 2.970 10,739,013 +0.19(+6.83%)
Jul 25, 2025 2.890 2.930 2.765 2.780 11,535,660 -0.04(-1.42%)
Jul 24, 2025 2.860 2.940 2.750 2.820 9,576,640 +0.07(+2.55%)
Jul 23, 2025 2.700 2.790 2.645 2.750 11,449,789 +0.10(+3.77%)
Jul 22, 2025 2.790 2.845 2.600 2.650 10,865,485 -0.22(-7.67%)
Jul 21, 2025 3.080 3.080 2.802 2.870 12,429,032 -0.35(-10.87%)
Jul 18, 2025 3.090 3.230 3.080 3.220 7,832,769 +0.04(+1.26%)
Jul 17, 2025 3.230 3.330 3.155 3.180 11,450,471 +0.10(+3.25%)
Jul 16, 2025 3.090 3.240 2.985 3.080 15,992,555 -0.03(-0.96%)
Jul 15, 2025 2.970 3.236 2.950 3.110 9,360,110 +0.15(+5.07%)
Jul 14, 2025 2.940 2.988 2.813 2.960 11,133,045 +0.00(+0.00%)
Jul 11, 2025 2.990 3.059 2.930 2.960 9,412,961 -0.12(-3.90%)
Jul 10, 2025 3.100 3.240 3.080 3.080 8,809,795 -0.05(-1.60%)
Jul 09, 2025 3.250 3.320 3.100 3.130 12,366,680 -0.13(-3.99%)
Jul 08, 2025 2.920 3.350 2.920 3.260 15,967,476 +0.35(+12.03%)
Jul 07, 2025 3.110 3.210 2.890 2.910 12,936,706 -0.04(-1.36%)
Jul 03, 2025 3.080 3.080 2.940 2.950 5,823,334 -0.03(-1.01%)
Jul 02, 2025 3.030 3.135 2.960 2.980 9,274,652 -0.10(-3.25%)
Jul 01, 2025 2.930 3.100 2.910 3.080 11,987,099 +0.00(+0.00%)
Jun 30, 2025 3.310 3.350 3.080 3.080 6,781,464 -0.27(-8.06%)
Jun 27, 2025 3.340 3.430 3.305 3.350 11,348,807 +0.30(+9.84%)
Jun 26, 2025 3.200 3.200 3.040 3.050 8,143,017 -0.11(-3.48%)
Jun 25, 2025 3.230 3.260 3.130 3.160 10,454,577 -0.01(-0.32%)
Jun 24, 2025 3.240 3.377 3.140 3.170 11,848,334 +0.18(+6.02%)
Jun 23, 2025 3.080 3.115 2.855 2.990 13,465,932 -0.11(-3.55%)
Jun 20, 2025 3.040 3.120 2.915 3.100 12,310,696 +0.14(+4.73%)
Jun 18, 2025 2.890 2.988 2.857 2.960 10,567,978 +0.08(+2.78%)
Jun 17, 2025 2.840 2.950 2.805 2.880 7,415,909 +0.01(+0.35%)
Jun 16, 2025 2.830 2.890 2.770 2.870 9,709,484 +0.13(+4.74%)
Jun 13, 2025 2.720 2.800 2.700 2.740 13,167,368 -0.13(-4.53%)
Jun 12, 2025 2.970 2.980 2.810 2.870 12,849,473 -0.26(-8.31%)
Jun 11, 2025 3.190 3.228 3.120 3.130 8,687,138 -0.07(-2.19%)
Jun 10, 2025 3.040 3.259 3.000 3.200 9,024,764 +0.12(+3.90%)
Jun 09, 2025 3.150 3.185 3.030 3.080 10,213,067 -0.09(-2.84%)
Jun 06, 2025 2.940 3.190 2.930 3.170 10,954,040 +0.25(+8.56%)
Jun 05, 2025 2.860 2.990 2.710 2.920 14,915,655 -0.04(-1.35%)
Jun 04, 2025 2.970 3.020 2.920 2.960 10,394,146 -0.03(-1.00%)
Jun 03, 2025 3.040 3.115 2.990 2.990 14,345,202 +0.08(+2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.