MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
54.91
-16.26 (-22.85%)
At close: May 12, 2025, 4:00 PM
55.99
+1.08 (1.97%)
After-hours: May 12, 2025, 6:20 PM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.52 | 61.52 | 53.88 | 54.91 | 54.91 | -22.85% | 1,988,944 |
| May 9, 2025 | 67.73 | 71.58 | 65.89 | 71.17 | 71.17 | 9.93% | 664,767 |
| May 8, 2025 | 69.16 | 69.98 | 64.40 | 64.74 | 64.74 | -5.52% | 561,060 |
| May 7, 2025 | 68.02 | 70.77 | 66.56 | 68.52 | 68.52 | -6.44% | 738,116 |
| May 6, 2025 | 69.47 | 73.45 | 67.39 | 73.24 | 73.24 | 13.74% | 994,535 |
| May 5, 2025 | 64.97 | 64.97 | 61.73 | 64.39 | 64.39 | 10.69% | 702,524 |
| May 2, 2025 | 61.02 | 62.10 | 57.00 | 58.17 | 58.17 | -0.39% | 576,301 |
| May 1, 2025 | 60.50 | 60.50 | 57.55 | 58.40 | 58.40 | -11.60% | 815,139 |
| Apr 30, 2025 | 62.40 | 66.26 | 62.16 | 66.06 | 66.06 | 3.01% | 441,430 |
| Apr 29, 2025 | 65.44 | 67.19 | 63.87 | 64.13 | 64.13 | -5.23% | 244,905 |
| Apr 28, 2025 | 64.46 | 67.78 | 63.30 | 67.67 | 67.67 | 3.06% | 520,986 |
| Apr 25, 2025 | 62.77 | 65.88 | 62.73 | 65.66 | 65.66 | -5.72% | 591,002 |
| Apr 24, 2025 | 69.33 | 69.97 | 65.94 | 69.64 | 69.64 | 6.06% | 623,885 |
| Apr 23, 2025 | 62.95 | 67.79 | 62.04 | 65.66 | 65.66 | -8.56% | 994,792 |
| Apr 22, 2025 | 80.00 | 80.26 | 70.96 | 71.81 | 71.81 | -9.24% | 864,424 |
| Apr 21, 2025 | 83.52 | 85.95 | 75.83 | 79.12 | 79.12 | 3.93% | 924,739 |
| Apr 17, 2025 | 78.75 | 78.91 | 73.21 | 76.13 | 76.13 | -5.10% | 835,417 |
| Apr 16, 2025 | 81.89 | 84.24 | 77.65 | 80.22 | 80.22 | 8.54% | 895,656 |
| Apr 15, 2025 | 73.40 | 75.00 | 71.50 | 73.91 | 73.91 | 3.36% | 475,767 |
| Apr 14, 2025 | 66.47 | 72.39 | 64.80 | 71.51 | 71.51 | 3.04% | 684,365 |
| Apr 11, 2025 | 66.71 | 71.40 | 66.71 | 69.40 | 69.40 | 15.42% | 1,450,886 |
| Apr 10, 2025 | 53.47 | 61.99 | 53.40 | 60.13 | 60.13 | 13.56% | 1,089,746 |
| Apr 9, 2025 | 46.98 | 53.95 | 45.61 | 52.95 | 52.95 | 26.46% | 1,603,393 |
| Apr 8, 2025 | 47.45 | 48.15 | 40.90 | 41.87 | 41.87 | -0.14% | 1,081,125 |
| Apr 7, 2025 | 40.00 | 48.89 | 38.30 | 41.93 | 41.93 | -1.55% | 1,296,632 |
| Apr 4, 2025 | 53.29 | 53.74 | 41.83 | 42.59 | 42.59 | -27.28% | 1,709,591 |
| Apr 3, 2025 | 51.20 | 62.19 | 50.76 | 58.57 | 58.57 | -0.37% | 1,129,609 |
| Apr 2, 2025 | 58.64 | 59.81 | 56.42 | 58.79 | 58.79 | -0.37% | 617,291 |
| Apr 1, 2025 | 59.69 | 60.87 | 57.21 | 59.01 | 59.01 | -1.26% | 686,516 |
| Mar 31, 2025 | 60.09 | 60.19 | 53.98 | 59.76 | 59.76 | 1.82% | 752,630 |
| Mar 28, 2025 | 60.91 | 63.90 | 57.90 | 58.69 | 58.69 | -1.48% | 994,592 |
| Mar 27, 2025 | 57.64 | 60.11 | 56.24 | 59.57 | 59.57 | 7.49% | 654,937 |
| Mar 26, 2025 | 57.42 | 57.75 | 54.85 | 55.42 | 55.42 | -2.36% | 317,337 |
| Mar 25, 2025 | 55.92 | 59.21 | 55.92 | 56.76 | 56.76 | 5.09% | 534,559 |
| Mar 24, 2025 | 55.24 | 55.87 | 53.75 | 54.01 | 54.01 | -1.42% | 318,391 |
| Mar 21, 2025 | 54.99 | 55.32 | 52.34 | 54.79 | 54.79 | -4.58% | 606,655 |
| Mar 20, 2025 | 55.48 | 58.16 | 54.46 | 57.42 | 57.42 | -0.31% | 319,843 |
| Mar 19, 2025 | 56.75 | 58.10 | 55.21 | 57.60 | 57.60 | 1.78% | 531,110 |
| Mar 18, 2025 | 58.86 | 59.86 | 56.27 | 56.59 | 56.59 | 1.23% | 786,732 |
| Mar 17, 2025 | 52.63 | 56.16 | 52.63 | 55.90 | 55.90 | 6.92% | 598,807 |
| Mar 14, 2025 | 52.82 | 53.42 | 51.01 | 52.28 | 52.28 | 2.71% | 676,286 |
| Mar 13, 2025 | 47.36 | 51.94 | 47.06 | 50.90 | 50.90 | 9.34% | 1,077,239 |
| Mar 12, 2025 | 44.38 | 47.18 | 44.02 | 46.55 | 46.55 | 1.57% | 455,407 |
| Mar 11, 2025 | 43.08 | 46.36 | 42.80 | 45.83 | 45.83 | 10.27% | 657,797 |
| Mar 10, 2025 | 44.83 | 45.46 | 40.50 | 41.56 | 41.56 | -9.40% | 847,742 |
| Mar 7, 2025 | 45.00 | 47.98 | 43.37 | 45.87 | 45.87 | 2.69% | 779,829 |
| Mar 6, 2025 | 44.74 | 46.74 | 43.92 | 44.67 | 44.67 | -2.32% | 535,189 |
| Mar 5, 2025 | 40.88 | 45.97 | 40.88 | 45.73 | 45.73 | 10.78% | 656,536 |
| Mar 4, 2025 | 41.55 | 42.70 | 38.63 | 41.28 | 41.28 | 4.37% | 765,414 |
| Mar 3, 2025 | 41.35 | 43.00 | 38.86 | 39.55 | 39.55 | 0.05% | 606,502 |