MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
2.200
+0.040 (1.85%)
Aug 14, 2025, 11:13 AM - Market open
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.10 | 2.18 | 2.09 | 2.16 | 2.16 | - | 12,150,002 |
| 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 |
| Jul 17, 2025 | 3.23 | 3.33 | 3.16 | 3.18 | 3.18 | 3.25% | 11,453,557 |
| Jul 16, 2025 | 3.09 | 3.24 | 2.99 | 3.08 | 3.08 | -0.96% | 15,998,052 |
| Jul 15, 2025 | 2.97 | 3.24 | 2.95 | 3.11 | 3.11 | 5.07% | 9,370,684 |
| Jul 14, 2025 | 2.94 | 2.99 | 2.81 | 2.96 | 2.96 | - | 11,138,374 |
| Jul 11, 2025 | 2.99 | 3.06 | 2.93 | 2.96 | 2.96 | -3.90% | 9,412,957 |
| Jul 10, 2025 | 3.10 | 3.24 | 3.08 | 3.08 | 3.08 | -1.60% | 8,824,605 |
| Jul 9, 2025 | 3.25 | 3.32 | 3.10 | 3.13 | 3.13 | -3.99% | 12,366,745 |
| Jul 8, 2025 | 2.92 | 3.35 | 2.92 | 3.26 | 3.26 | 12.03% | 15,970,114 |
| Jul 7, 2025 | 3.11 | 3.21 | 2.89 | 2.91 | 2.91 | -1.36% | 12,940,992 |
| Jul 3, 2025 | 3.08 | 3.08 | 2.94 | 2.95 | 2.95 | -1.01% | 5,823,332 |
| Jul 2, 2025 | 3.03 | 3.14 | 2.96 | 2.98 | 2.98 | -3.25% | 9,276,674 |
| Jul 1, 2025 | 2.93 | 3.10 | 2.91 | 3.08 | 3.08 | - | 11,990,349 |
| Jun 30, 2025 | 3.31 | 3.35 | 3.08 | 3.08 | 3.08 | -8.06% | 6,783,857 |
| 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 |