MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
93.33
-0.30 (-0.32%)
At close: Aug 13, 2025, 4:00 PM
92.58
-0.75 (-0.80%)
Pre-market: Aug 14, 2025, 5:12 AM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 96.00 | 96.78 | 92.41 | 93.33 | 93.33 | -0.32% | 453,135 |
| Aug 12, 2025 | 92.01 | 93.87 | 89.67 | 93.63 | 93.63 | 2.92% | 386,445 |
| Aug 11, 2025 | 85.62 | 92.45 | 84.21 | 90.97 | 90.97 | -2.06% | 752,322 |
| Aug 8, 2025 | 94.00 | 96.34 | 91.69 | 92.88 | 92.88 | 0.41% | 657,466 |
| Aug 7, 2025 | 92.05 | 94.97 | 90.92 | 92.50 | 92.50 | 3.55% | 841,164 |
| Aug 6, 2025 | 84.79 | 89.50 | 84.41 | 89.33 | 89.33 | 5.32% | 640,041 |
| Aug 5, 2025 | 77.22 | 85.56 | 76.71 | 84.82 | 84.82 | 8.33% | 941,943 |
| Aug 4, 2025 | 72.04 | 78.80 | 72.04 | 78.30 | 78.30 | 13.23% | 1,217,877 |
| Aug 1, 2025 | 70.38 | 71.56 | 67.24 | 69.15 | 69.15 | 4.14% | 1,131,116 |
| Jul 31, 2025 | 68.27 | 68.73 | 65.25 | 66.40 | 66.40 | -1.03% | 736,255 |
| Jul 30, 2025 | 69.84 | 71.85 | 66.07 | 67.09 | 67.09 | -8.10% | 1,007,393 |
| Jul 29, 2025 | 71.61 | 73.65 | 70.50 | 73.00 | 73.00 | 2.90% | 542,045 |
| Jul 28, 2025 | 73.69 | 73.94 | 68.94 | 70.94 | 70.94 | -7.40% | 1,125,115 |
| Jul 25, 2025 | 73.31 | 76.81 | 72.73 | 76.61 | 76.61 | 1.90% | 1,277,613 |
| Jul 24, 2025 | 74.25 | 77.29 | 72.08 | 75.18 | 75.18 | -3.39% | 677,497 |
| Jul 23, 2025 | 79.10 | 80.81 | 76.45 | 77.82 | 77.82 | -3.66% | 651,728 |
| Jul 22, 2025 | 77.30 | 81.95 | 75.53 | 80.78 | 80.78 | 8.02% | 1,113,572 |
| Jul 21, 2025 | 70.60 | 76.27 | 70.60 | 74.78 | 74.78 | 10.75% | 1,140,350 |
| Jul 18, 2025 | 70.12 | 70.46 | 67.48 | 67.52 | 67.52 | -0.94% | 515,621 |
| Jul 17, 2025 | 67.61 | 69.12 | 64.97 | 68.16 | 68.16 | -3.51% | 854,656 |
| Jul 16, 2025 | 70.60 | 73.00 | 67.31 | 70.64 | 70.64 | 0.54% | 674,505 |
| Jul 15, 2025 | 73.51 | 74.20 | 67.07 | 70.26 | 70.26 | -4.50% | 809,179 |
| Jul 14, 2025 | 74.58 | 77.55 | 73.31 | 73.57 | 73.57 | -0.39% | 725,768 |
| Jul 11, 2025 | 73.37 | 74.58 | 71.80 | 73.86 | 73.86 | 3.78% | 591,802 |
| Jul 10, 2025 | 70.65 | 71.27 | 67.80 | 71.17 | 71.17 | 1.98% | 530,169 |
| Jul 9, 2025 | 67.63 | 70.55 | 66.36 | 69.79 | 69.79 | 3.82% | 947,034 |
| Jul 8, 2025 | 76.26 | 76.30 | 65.30 | 67.22 | 67.22 | -12.85% | 1,782,416 |
| Jul 7, 2025 | 72.15 | 77.44 | 69.09 | 77.13 | 77.13 | 1.62% | 599,467 |
| Jul 3, 2025 | 72.75 | 76.08 | 72.75 | 75.90 | 75.90 | 1.20% | 457,447 |
| Jul 2, 2025 | 74.00 | 75.50 | 71.62 | 75.00 | 75.00 | 2.82% | 355,718 |
| Jul 1, 2025 | 76.63 | 77.10 | 72.53 | 72.94 | 72.94 | 0.33% | 554,337 |
| Jun 30, 2025 | 68.30 | 72.95 | 67.61 | 72.70 | 72.70 | 8.07% | 467,242 |
| Jun 27, 2025 | 67.89 | 68.49 | 65.64 | 67.27 | 67.27 | -10.90% | 874,316 |
| Jun 26, 2025 | 71.68 | 75.50 | 71.68 | 75.50 | 75.50 | 4.40% | 289,448 |
| Jun 25, 2025 | 71.11 | 73.28 | 70.45 | 72.32 | 72.32 | 0.25% | 289,081 |
| Jun 24, 2025 | 70.50 | 73.20 | 67.18 | 72.14 | 72.14 | -6.71% | 687,753 |
| Jun 23, 2025 | 75.19 | 80.38 | 74.00 | 77.33 | 77.33 | 3.88% | 406,459 |
| Jun 20, 2025 | 76.35 | 79.34 | 74.34 | 74.44 | 74.44 | -5.09% | 405,970 |
| Jun 18, 2025 | 80.34 | 81.35 | 77.64 | 78.43 | 78.43 | -3.01% | 375,881 |
| Jun 17, 2025 | 81.98 | 82.88 | 78.88 | 80.86 | 80.86 | -0.09% | 339,977 |
| Jun 16, 2025 | 82.39 | 84.16 | 80.50 | 80.93 | 80.93 | -5.66% | 492,932 |
| Jun 13, 2025 | 85.90 | 86.89 | 83.53 | 85.79 | 85.79 | 4.79% | 744,409 |
| Jun 12, 2025 | 79.06 | 83.15 | 78.72 | 81.87 | 81.87 | 8.61% | 589,990 |
| Jun 11, 2025 | 74.20 | 75.51 | 73.05 | 75.38 | 75.38 | 2.42% | 313,463 |
| Jun 10, 2025 | 77.85 | 78.85 | 72.30 | 73.60 | 73.60 | -4.23% | 382,155 |
| Jun 9, 2025 | 75.07 | 77.87 | 74.24 | 76.85 | 76.85 | 2.74% | 370,871 |
| Jun 6, 2025 | 81.55 | 81.55 | 74.20 | 74.80 | 74.80 | -8.23% | 751,907 |
| Jun 5, 2025 | 83.10 | 87.50 | 79.69 | 81.51 | 81.51 | 1.33% | 782,609 |
| Jun 4, 2025 | 80.40 | 81.84 | 78.85 | 80.44 | 80.44 | 1.23% | 572,745 |
| Jun 3, 2025 | 78.55 | 79.74 | 76.25 | 79.46 | 79.46 | -3.80% | 625,915 |