MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
0.9332
-0.0604 (-6.08%)
At close: Sep 26, 2025, 4:00 PM EDT
0.9335
+0.0003 (0.03%)
After-hours: Sep 26, 2025, 8:00 PM EDT
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.97 | 0.99 | 0.92 | 0.93 | 0.93 | -6.08% | 20,082,075 |
| Sep 25, 2025 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -3.53% | 15,295,926 |
| Sep 24, 2025 | 0.97 | 1.04 | 0.95 | 1.03 | 1.03 | 7.29% | 17,060,110 |
| Sep 23, 2025 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | -0.08% | 21,862,350 |
| Sep 22, 2025 | 1.01 | 1.03 | 0.96 | 0.96 | 0.96 | -11.04% | 20,400,140 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.07 | 1.08 | 1.08 | -12.90% | 20,983,790 |
| Sep 18, 2025 | 1.26 | 1.32 | 1.24 | 1.24 | 1.24 | - | 11,750,809 |
| Sep 17, 2025 | 1.27 | 1.29 | 1.17 | 1.24 | 1.24 | 1.64% | 27,251,547 |
| Sep 16, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 15,218,219 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -3.39% | 9,175,238 |
| Sep 12, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 10,846,987 |
| Sep 11, 2025 | 1.26 | 1.27 | 1.18 | 1.19 | 1.19 | -4.80% | 14,341,040 |
| Sep 10, 2025 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -8.09% | 14,370,900 |
| Sep 9, 2025 | 1.30 | 1.37 | 1.29 | 1.36 | 1.36 | 2.26% | 17,313,510 |
| Sep 8, 2025 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | -5.00% | 13,553,179 |
| Sep 5, 2025 | 1.41 | 1.47 | 1.35 | 1.40 | 1.40 | -6.67% | 16,327,299 |
| Sep 4, 2025 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | 2.74% | 16,071,486 |
| Sep 3, 2025 | 1.45 | 1.51 | 1.44 | 1.46 | 1.46 | -3.95% | 15,105,448 |
| Sep 2, 2025 | 1.57 | 1.64 | 1.48 | 1.52 | 1.52 | -7.88% | 23,543,963 |
| Aug 29, 2025 | 1.81 | 1.81 | 1.63 | 1.65 | 1.65 | -8.84% | 14,833,401 |
| Aug 28, 2025 | 1.79 | 1.86 | 1.78 | 1.81 | 1.81 | 1.12% | 4,420,593 |
| Aug 27, 2025 | 1.82 | 1.88 | 1.79 | 1.79 | 1.79 | - | 6,446,945 |
| Aug 26, 2025 | 1.88 | 1.89 | 1.79 | 1.79 | 1.79 | -5.79% | 10,589,452 |
| Aug 25, 2025 | 1.90 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 6,319,048 |
| Aug 22, 2025 | 2.05 | 2.09 | 1.85 | 1.91 | 1.91 | -4.50% | 16,465,865 |
| Aug 21, 2025 | 2.14 | 2.14 | 1.96 | 2.00 | 2.00 | -5.21% | 17,226,374 |
| Aug 20, 2025 | 2.23 | 2.24 | 2.11 | 2.11 | 2.11 | -8.66% | 13,876,484 |
| Aug 19, 2025 | 2.17 | 2.33 | 2.16 | 2.31 | 2.31 | 7.94% | 11,861,109 |
| Aug 18, 2025 | 2.14 | 2.20 | 2.12 | 2.14 | 2.14 | 0.47% | 8,299,315 |
| Aug 15, 2025 | 2.20 | 2.23 | 2.09 | 2.13 | 2.13 | -2.74% | 12,158,034 |
| Aug 14, 2025 | 2.21 | 2.23 | 2.11 | 2.19 | 2.19 | 1.39% | 13,135,366 |
| Aug 13, 2025 | 2.10 | 2.18 | 2.09 | 2.16 | 2.16 | - | 12,209,869 |
| Aug 12, 2025 | 2.20 | 2.26 | 2.15 | 2.16 | 2.16 | -2.70% | 12,144,970 |
| Aug 11, 2025 | 2.34 | 2.37 | 2.19 | 2.22 | 2.22 | 1.83% | 16,160,293 |
| Aug 8, 2025 | 2.15 | 2.21 | 2.10 | 2.18 | 2.18 | -0.91% | 15,522,977 |
| Aug 7, 2025 | 2.21 | 2.23 | 2.13 | 2.20 | 2.20 | -3.08% | 15,842,855 |
| Aug 6, 2025 | 2.40 | 2.41 | 2.26 | 2.27 | 2.27 | -5.42% | 11,791,975 |
| Aug 5, 2025 | 2.65 | 2.67 | 2.38 | 2.40 | 2.40 | -8.75% | 15,411,254 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.63 | 2.63 | 2.63 | -13.20% | 10,057,874 |
| Aug 1, 2025 | 2.95 | 3.11 | 2.90 | 3.03 | 3.03 | -4.11% | 15,743,788 |
| Jul 31, 2025 | 3.08 | 3.21 | 3.04 | 3.16 | 3.16 | 1.61% | 13,991,584 |
| Jul 30, 2025 | 3.00 | 3.16 | 2.93 | 3.11 | 3.11 | 7.61% | 12,653,915 |
| Jul 29, 2025 | 2.94 | 3.00 | 2.86 | 2.89 | 2.89 | -2.69% | 7,946,089 |
| Jul 28, 2025 | 2.88 | 3.05 | 2.88 | 2.97 | 2.97 | 6.83% | 10,765,216 |
| Jul 25, 2025 | 2.89 | 2.93 | 2.77 | 2.78 | 2.78 | -1.42% | 11,535,659 |
| Jul 24, 2025 | 2.86 | 2.94 | 2.75 | 2.82 | 2.82 | 2.55% | 9,585,236 |
| Jul 23, 2025 | 2.70 | 2.79 | 2.65 | 2.75 | 2.75 | 3.77% | 11,454,293 |
| Jul 22, 2025 | 2.79 | 2.85 | 2.60 | 2.65 | 2.65 | -7.67% | 10,908,145 |
| Jul 21, 2025 | 3.08 | 3.08 | 2.80 | 2.87 | 2.87 | -10.87% | 12,453,078 |
| Jul 18, 2025 | 3.09 | 3.23 | 3.08 | 3.22 | 3.22 | 1.26% | 7,832,767 |