GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	214.06	227.71	204.22	207.08	207.08	-0.89%	767,334
Dec 4, 2025	200.49	209.55	198.48	208.95	208.95	0.79%	452,031
Dec 3, 2025	215.59	221.70	206.15	207.32	207.32	-1.63%	604,170
Dec 2, 2025	216.72	221.21	192.41	210.75	210.75	-3.96%	729,437
Dec 1, 2025	230.00	230.04	212.75	219.44	219.44	-1.96%	691,130
Nov 28, 2025	216.50	224.43	211.52	223.83	223.83	7.33%	482,198
Nov 26, 2025	188.00	210.48	187.80	208.55	208.55	14.44%	786,850
Nov 25, 2025	179.61	188.33	175.99	182.24	182.24	0.17%	629,271
Nov 24, 2025	157.90	182.73	157.90	181.93	181.93	17.36%	675,403
Nov 21, 2025	151.95	162.00	148.43	155.02	155.02	1.71%	479,536
Nov 20, 2025	177.44	184.50	151.50	152.42	152.42	-12.80%	847,374
Nov 19, 2025	178.47	187.65	168.88	174.80	174.80	3.10%	663,187
Nov 18, 2025	170.91	175.33	161.64	169.55	169.55	2.28%	411,333
Nov 17, 2025	169.64	179.13	160.11	165.77	165.77	-5.02%	464,802
Nov 14, 2025	154.41	178.60	154.00	174.53	174.53	-3.45%	813,619
Nov 13, 2025	198.89	201.39	175.32	180.76	180.76	-8.26%	941,313
Nov 12, 2025	180.00	202.00	176.20	197.04	197.04	10.38%	990,998
Nov 11, 2025	178.84	179.70	166.48	178.51	178.51	2.16%	640,561
Nov 10, 2025	169.53	177.74	166.48	174.73	174.73	14.43%	846,158
Nov 7, 2025	145.63	152.79	140.00	152.70	152.70	7.23%	554,357
Nov 6, 2025	145.15	153.89	141.70	142.40	142.40	1.20%	746,848
Nov 5, 2025	137.42	142.35	134.27	140.71	140.71	9.33%	587,745
Nov 4, 2025	134.76	137.40	127.85	128.70	128.70	-13.14%	830,461
Nov 3, 2025	151.42	156.00	144.44	148.17	148.17	-3.69%	440,280
Oct 31, 2025	159.43	159.50	147.81	153.85	153.85	-3.49%	497,495
Oct 30, 2025	147.59	160.90	144.91	159.42	159.42	6.80%	677,778
Oct 29, 2025	160.88	161.20	146.59	149.27	149.27	0.48%	852,339
Oct 28, 2025	132.80	150.31	132.80	148.55	148.55	4.72%	1,127,858
Oct 27, 2025	144.15	151.50	130.00	141.85	141.85	-11.93%	1,681,793
Oct 24, 2025	159.86	169.28	157.25	161.07	161.07	-3.92%	799,268
Oct 23, 2025	173.33	174.17	166.49	167.64	167.64	2.95%	817,886
Oct 22, 2025	145.71	165.25	145.40	162.83	162.83	0.78%	1,711,861
Oct 21, 2025	178.28	181.04	156.52	161.57	161.57	-29.30%	2,956,814
Oct 20, 2025	227.89	233.66	216.69	228.52	228.52	7.67%	894,542
Oct 17, 2025	248.87	250.72	200.03	212.24	212.24	-21.63%	2,769,717
Oct 16, 2025	254.16	276.70	247.90	270.83	270.83	10.37%	1,057,175
Oct 15, 2025	229.00	248.50	227.31	245.38	245.38	11.99%	882,711
Oct 14, 2025	215.19	227.70	213.10	219.10	219.10	-3.54%	548,747
Oct 13, 2025	217.02	228.49	216.68	227.15	227.15	14.26%	922,016
Oct 10, 2025	200.41	206.00	192.57	198.80	198.80	-0.08%	917,636
Oct 9, 2025	229.48	230.82	189.15	198.96	198.96	-12.94%	1,949,249
Oct 8, 2025	223.83	229.00	215.13	228.54	228.54	8.90%	725,027
Oct 7, 2025	224.41	224.41	207.01	209.87	209.87	-5.57%	839,789
Oct 6, 2025	217.01	230.70	215.69	222.24	222.24	6.33%	925,727
Oct 3, 2025	212.27	215.20	204.78	209.00	209.00	-	645,833
Oct 2, 2025	218.00	218.90	185.07	209.00	209.00	-0.51%	1,312,375
Oct 1, 2025	211.28	217.35	205.51	210.08	210.08	2.54%	758,732
Sep 30, 2025	193.00	211.46	191.23	204.88	204.88	2.94%	836,902
Sep 29, 2025	205.33	208.00	196.87	199.03	199.03	4.48%	829,267
Sep 26, 2025	183.58	192.71	179.69	190.50	190.50	6.37%	766,871