MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
3.350
+0.300 (9.84%)
Jun 27, 2025, 4:00 PM - Market closed
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.34 | 3.43 | 3.31 | 3.35 | 3.35 | 9.84% | 11,348,806 |
| Jun 26, 2025 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -3.48% | 8,199,840 |
| Jun 25, 2025 | 3.23 | 3.26 | 3.13 | 3.16 | 3.16 | -0.32% | 10,457,871 |
| Jun 24, 2025 | 3.24 | 3.38 | 3.14 | 3.17 | 3.17 | 6.02% | 11,906,292 |
| Jun 23, 2025 | 3.08 | 3.12 | 2.86 | 2.99 | 2.99 | -3.55% | 13,588,035 |
| Jun 20, 2025 | 3.04 | 3.12 | 2.92 | 3.10 | 3.10 | 4.73% | 12,310,692 |
| Jun 18, 2025 | 2.89 | 2.99 | 2.86 | 2.96 | 2.96 | 2.78% | 10,567,971 |
| Jun 17, 2025 | 2.84 | 2.95 | 2.81 | 2.88 | 2.88 | 0.35% | 7,426,941 |
| Jun 16, 2025 | 2.83 | 2.89 | 2.77 | 2.87 | 2.87 | 4.74% | 9,776,437 |
| Jun 13, 2025 | 2.72 | 2.80 | 2.70 | 2.74 | 2.74 | -4.53% | 13,167,365 |
| Jun 12, 2025 | 2.97 | 2.98 | 2.81 | 2.87 | 2.87 | -8.31% | 12,875,916 |
| Jun 11, 2025 | 3.19 | 3.23 | 3.12 | 3.13 | 3.13 | -2.19% | 8,765,601 |
| Jun 10, 2025 | 3.04 | 3.26 | 3.00 | 3.20 | 3.20 | 3.90% | 9,028,434 |
| Jun 9, 2025 | 3.15 | 3.19 | 3.03 | 3.08 | 3.08 | -2.84% | 10,246,967 |
| Jun 6, 2025 | 2.94 | 3.19 | 2.93 | 3.17 | 3.17 | 8.56% | 10,954,034 |
| Jun 5, 2025 | 2.86 | 2.99 | 2.71 | 2.92 | 2.92 | -1.35% | 14,944,873 |
| Jun 4, 2025 | 2.97 | 3.02 | 2.92 | 2.96 | 2.96 | -1.00% | 10,459,991 |
| Jun 3, 2025 | 3.04 | 3.12 | 2.99 | 2.99 | 2.99 | 2.75% | 14,347,359 |
| Jun 2, 2025 | 3.34 | 3.34 | 2.88 | 2.91 | 2.91 | -18.03% | 19,036,718 |
| May 30, 2025 | 3.73 | 3.77 | 3.55 | 3.55 | 3.55 | -2.47% | 8,239,707 |
| May 29, 2025 | 3.55 | 3.71 | 3.52 | 3.64 | 3.64 | - | 8,263,275 |
| May 28, 2025 | 3.74 | 3.76 | 3.63 | 3.64 | 3.64 | -3.19% | 5,946,185 |
| May 27, 2025 | 3.86 | 3.86 | 3.66 | 3.76 | 3.76 | 3.87% | 7,794,411 |
| May 23, 2025 | 3.66 | 3.80 | 3.55 | 3.62 | 3.62 | -8.35% | 7,973,600 |
| May 22, 2025 | 3.91 | 4.05 | 3.84 | 3.95 | 3.95 | 1.80% | 7,985,228 |
| May 21, 2025 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -4.20% | 5,768,174 |
| May 20, 2025 | 4.42 | 4.47 | 4.03 | 4.05 | 4.05 | -8.99% | 5,309,685 |
| May 19, 2025 | 4.56 | 4.67 | 4.44 | 4.45 | 4.45 | -7.10% | 3,895,178 |
| May 16, 2025 | 5.06 | 5.11 | 4.78 | 4.79 | 4.79 | 1.91% | 4,837,992 |
| May 15, 2025 | 4.86 | 5.01 | 4.70 | 4.70 | 4.70 | -6.37% | 5,017,061 |
| May 14, 2025 | 5.04 | 5.15 | 4.98 | 5.02 | 5.02 | 6.58% | 5,701,119 |
| May 13, 2025 | 4.69 | 4.85 | 4.65 | 4.71 | 4.71 | 0.21% | 4,268,047 |
| May 12, 2025 | 4.37 | 4.77 | 4.35 | 4.70 | 4.70 | 22.40% | 11,939,802 |
| May 9, 2025 | 4.06 | 4.19 | 3.81 | 3.84 | 3.84 | -9.65% | 8,223,514 |
| May 8, 2025 | 4.01 | 4.29 | 3.96 | 4.25 | 4.25 | 5.46% | 9,055,988 |
| May 7, 2025 | 4.07 | 4.15 | 3.93 | 4.03 | 4.03 | 6.33% | 9,084,175 |
| May 6, 2025 | 4.08 | 4.20 | 3.79 | 3.79 | 3.79 | -13.67% | 11,731,537 |
| May 5, 2025 | 4.36 | 4.62 | 4.36 | 4.39 | 4.39 | -10.95% | 9,104,921 |
| May 2, 2025 | 4.71 | 5.04 | 4.61 | 4.93 | 4.93 | 0.20% | 7,786,430 |
| May 1, 2025 | 4.77 | 4.98 | 4.77 | 4.92 | 4.92 | 11.56% | 11,330,213 |
| Apr 30, 2025 | 4.67 | 4.68 | 4.39 | 4.41 | 4.41 | -3.08% | 10,583,684 |
| Apr 29, 2025 | 4.45 | 4.57 | 4.35 | 4.55 | 4.55 | 5.08% | 6,258,789 |
| Apr 28, 2025 | 4.52 | 4.63 | 4.32 | 4.33 | 4.33 | -2.91% | 8,747,110 |
| Apr 25, 2025 | 4.64 | 4.65 | 4.45 | 4.46 | 4.46 | 5.19% | 9,898,711 |
| Apr 24, 2025 | 4.24 | 4.49 | 4.21 | 4.24 | 4.24 | -5.78% | 9,284,821 |
| Apr 23, 2025 | 4.66 | 4.73 | 4.38 | 4.50 | 4.50 | 8.17% | 19,951,787 |
| Apr 22, 2025 | 3.76 | 4.20 | 3.76 | 4.16 | 4.16 | 9.19% | 17,753,996 |
| Apr 21, 2025 | 3.59 | 3.99 | 3.45 | 3.81 | 3.81 | -3.79% | 13,016,134 |
| Apr 17, 2025 | 3.85 | 4.12 | 3.83 | 3.96 | 3.96 | 4.76% | 13,005,849 |
| Apr 16, 2025 | 3.70 | 3.92 | 3.57 | 3.78 | 3.78 | -8.92% | 16,383,115 |