MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
11.07
+0.10 (0.91%)
At close: Dec 5, 2025, 4:00 PM EST
10.96
-0.11 (-0.99%)
Pre-market: Dec 8, 2025, 4:43 AM EST
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.67 | 11.21 | 10.00 | 11.07 | 11.07 | 0.91% | 2,680,684 |
| Dec 4, 2025 | 11.38 | 11.55 | 10.93 | 10.97 | 10.97 | -0.90% | 1,439,578 |
| Dec 3, 2025 | 10.75 | 11.13 | 10.35 | 11.07 | 11.07 | 1.75% | 1,182,366 |
| Dec 2, 2025 | 10.63 | 11.78 | 10.40 | 10.88 | 10.88 | 4.11% | 2,361,166 |
| Dec 1, 2025 | 10.03 | 10.73 | 9.99 | 10.45 | 10.45 | 1.16% | 1,807,393 |
| Nov 28, 2025 | 10.72 | 10.96 | 10.32 | 10.33 | 10.33 | -7.19% | 1,447,790 |
| Nov 26, 2025 | 12.63 | 12.69 | 11.00 | 11.13 | 11.13 | -14.84% | 3,208,295 |
| Nov 25, 2025 | 13.25 | 13.50 | 12.64 | 13.07 | 13.07 | 0.31% | 1,497,948 |
| Nov 24, 2025 | 15.52 | 15.58 | 13.03 | 13.03 | 13.03 | -17.69% | 2,003,561 |
| Nov 21, 2025 | 16.25 | 16.58 | 15.10 | 15.83 | 15.83 | -2.10% | 2,156,977 |
| Nov 20, 2025 | 14.08 | 16.24 | 13.55 | 16.17 | 16.17 | 13.08% | 2,592,145 |
| Nov 19, 2025 | 14.00 | 14.85 | 13.23 | 14.30 | 14.30 | -3.12% | 2,009,722 |
| Nov 18, 2025 | 14.64 | 15.51 | 14.24 | 14.76 | 14.76 | -2.38% | 1,444,645 |
| Nov 17, 2025 | 14.76 | 15.61 | 14.01 | 15.12 | 15.12 | 4.64% | 2,158,923 |
| Nov 14, 2025 | 16.00 | 16.05 | 14.09 | 14.45 | 14.45 | 3.51% | 1,851,332 |
| Nov 13, 2025 | 12.81 | 14.32 | 12.66 | 13.96 | 13.96 | 8.47% | 2,465,061 |
| Nov 12, 2025 | 14.25 | 14.58 | 12.50 | 12.87 | 12.87 | -10.44% | 2,218,435 |
| Nov 11, 2025 | 14.46 | 15.36 | 14.31 | 14.37 | 14.37 | -2.51% | 1,311,344 |
| Nov 10, 2025 | 15.27 | 15.67 | 14.41 | 14.74 | 14.74 | -14.10% | 1,863,291 |
| Nov 7, 2025 | 18.10 | 18.86 | 17.14 | 17.16 | 17.16 | -7.59% | 522,235 |
| Nov 6, 2025 | 18.20 | 18.67 | 17.03 | 18.57 | 18.57 | -1.01% | 993,273 |
| Nov 5, 2025 | 19.38 | 19.82 | 18.54 | 18.76 | 18.76 | -9.76% | 1,038,328 |
| Nov 4, 2025 | 19.86 | 20.85 | 19.70 | 20.79 | 20.79 | 13.42% | 1,131,393 |
| Nov 3, 2025 | 17.96 | 18.75 | 17.48 | 18.33 | 18.33 | 3.33% | 689,797 |
| Oct 31, 2025 | 17.12 | 18.37 | 17.11 | 17.74 | 17.74 | 3.62% | 747,909 |
| Oct 30, 2025 | 18.53 | 18.97 | 16.97 | 17.12 | 17.12 | -6.91% | 779,707 |
| Oct 29, 2025 | 16.91 | 18.75 | 16.91 | 18.39 | 18.39 | -0.33% | 1,560,812 |
| Oct 28, 2025 | 20.63 | 20.67 | 18.27 | 18.45 | 18.45 | -5.09% | 1,469,969 |
| Oct 27, 2025 | 19.18 | 20.75 | 18.38 | 19.44 | 19.44 | 11.92% | 2,328,556 |
| Oct 24, 2025 | 17.39 | 17.66 | 16.54 | 17.37 | 17.37 | 4.01% | 1,130,213 |
| Oct 23, 2025 | 16.13 | 16.84 | 16.00 | 16.70 | 16.70 | -3.24% | 1,097,163 |
| Oct 22, 2025 | 19.24 | 19.24 | 16.97 | 17.26 | 17.26 | 0.01% | 1,969,654 |
| Oct 21, 2025 | 16.20 | 17.60 | 16.20 | 17.26 | 17.26 | 28.70% | 6,170,175 |
| Oct 20, 2025 | 13.43 | 14.20 | 13.06 | 13.41 | 13.41 | -7.06% | 2,757,941 |
| Oct 17, 2025 | 12.87 | 15.00 | 12.87 | 14.43 | 14.43 | 20.23% | 5,491,044 |
| Oct 16, 2025 | 12.92 | 13.18 | 11.72 | 12.00 | 12.00 | -10.23% | 3,250,967 |
| Oct 15, 2025 | 14.54 | 14.65 | 13.18 | 13.37 | 13.37 | -12.01% | 2,310,129 |
| Oct 14, 2025 | 15.57 | 15.58 | 14.65 | 15.19 | 15.19 | 3.32% | 1,445,323 |
| Oct 13, 2025 | 15.58 | 15.58 | 14.66 | 14.70 | 14.70 | -13.63% | 1,725,687 |
| Oct 10, 2025 | 17.04 | 17.63 | 16.47 | 17.02 | 17.02 | -0.72% | 2,280,465 |
| Oct 9, 2025 | 15.17 | 17.79 | 15.00 | 17.15 | 17.15 | 12.68% | 2,554,889 |
| Oct 8, 2025 | 15.60 | 16.24 | 15.20 | 15.22 | 15.22 | -8.90% | 1,515,192 |
| Oct 7, 2025 | 15.90 | 16.86 | 15.80 | 16.70 | 16.70 | 5.59% | 1,675,042 |
| Oct 6, 2025 | 16.29 | 16.36 | 15.20 | 15.82 | 15.82 | -6.24% | 1,748,464 |
| Oct 3, 2025 | 16.68 | 17.25 | 16.40 | 16.87 | 16.87 | -0.40% | 1,082,763 |
| Oct 2, 2025 | 16.21 | 18.86 | 16.20 | 16.94 | 16.94 | 0.61% | 2,298,548 |
| Oct 1, 2025 | 16.74 | 17.20 | 16.24 | 16.84 | 16.84 | -2.92% | 1,972,296 |
| Sep 30, 2025 | 18.40 | 18.50 | 16.74 | 17.34 | 17.34 | -2.38% | 1,425,410 |
| Sep 29, 2025 | 17.30 | 18.00 | 17.00 | 17.77 | 17.77 | -4.81% | 1,318,868 |
| Sep 26, 2025 | 19.40 | 19.76 | 18.40 | 18.66 | 18.66 | -6.08% | 1,004,103 |