MicroSectors™ Gold Mns 3X Inv Lvrgd ETN (GDXD)
13.22
-0.44
(-3.22%)
USD |
NYSEARCA |
Nov 21, 16:00
13.19
-0.03
(-0.23%)
After-Hours: 20:00
GDXD Price: 13.22 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 13.22 | 13.80 | 13.13 | 13.22 | 682453.0 |
| Nov 20, 2024 | 13.68 | 13.87 | 13.53 | 13.66 | 540591.0 |
| Nov 19, 2024 | 13.87 | 14.24 | 13.41 | 13.45 | 1.022M |
| Nov 18, 2024 | 15.11 | 15.13 | 13.95 | 14.34 | 553079.0 |
| Nov 15, 2024 | 15.94 | 16.69 | 15.66 | 16.56 | 469382.0 |
| Nov 14, 2024 | 16.80 | 16.97 | 15.94 | 16.26 | 718445.0 |
| Nov 13, 2024 | 15.21 | 16.54 | 15.00 | 16.54 | 793107.0 |
| Nov 12, 2024 | 15.51 | 16.28 | 15.30 | 15.70 | 704506.0 |
| Nov 11, 2024 | 14.26 | 15.53 | 14.00 | 14.96 | 1.084M |
| Nov 08, 2024 | 12.54 | 13.14 | 12.43 | 12.74 | 954800.0 |
| Nov 07, 2024 | 12.68 | 13.12 | 11.99 | 12.21 | 1.119M |
| Nov 06, 2024 | 13.67 | 14.14 | 12.86 | 13.19 | 1.099M |
| Nov 05, 2024 | 11.56 | 12.11 | 11.48 | 11.88 | 739001.0 |
| Nov 04, 2024 | 11.70 | 12.19 | 11.58 | 12.05 | 819894.0 |
| Nov 01, 2024 | 11.40 | 12.04 | 11.20 | 11.99 | 1.140M |
| Oct 31, 2024 | 11.22 | 12.00 | 11.18 | 11.59 | 2.029M |
| Oct 30, 2024 | 10.40 | 11.07 | 10.40 | 10.74 | 1.074M |
| Oct 29, 2024 | 10.54 | 10.77 | 10.24 | 10.30 | 1.464M |
| Oct 28, 2024 | 10.86 | 10.95 | 10.63 | 10.89 | 708855.0 |
| Oct 25, 2024 | 10.43 | 10.83 | 10.22 | 10.68 | 1.289M |
| Oct 24, 2024 | 9.44 | 10.77 | 9.42 | 10.28 | 2.448M |
| Oct 23, 2024 | 9.45 | 9.910 | 9.35 | 9.69 | 2.640M |
| Oct 22, 2024 | 9.43 | 9.43 | 9.03 | 9.14 | 1.686M |
| Oct 21, 2024 | 9.36 | 9.825 | 9.20 | 9.74 | 1.834M |
| Oct 18, 2024 | 10.75 | 10.91 | 9.68 | 9.82 | 2.761M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.14
Minimum
Oct 22 2024
306.90
Maximum
Mar 01 2021
116.86
Average
87.90
Median
Apr 05 2022