MicroSectors™ Gold Miners 3X Lvrgd ETN (GDXU)
47.12
+0.57
(+1.22%)
USD |
NYSEARCA |
Nov 05, 16:00
47.40
+0.28
(+0.59%)
After-Hours: 18:29
GDXU Price: 47.12 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 47.94 | 48.39 | 46.03 | 46.55 | 583331.0 |
| Nov 01, 2024 | 49.05 | 50.18 | 46.60 | 46.60 | 713286.0 |
| Oct 31, 2024 | 50.51 | 50.55 | 46.52 | 48.45 | 1.266M |
| Oct 30, 2024 | 54.84 | 54.86 | 50.97 | 52.87 | 911826.0 |
| Oct 29, 2024 | 53.79 | 55.48 | 52.90 | 55.00 | 925166.0 |
| Oct 28, 2024 | 52.78 | 53.51 | 52.05 | 52.35 | 339198.0 |
| Oct 25, 2024 | 54.86 | 55.89 | 52.62 | 53.35 | 707944.0 |
| Oct 24, 2024 | 60.80 | 60.80 | 52.78 | 55.59 | 1.178M |
| Oct 23, 2024 | 60.88 | 61.53 | 57.75 | 59.24 | 758457.0 |
| Oct 22, 2024 | 61.38 | 63.77 | 61.32 | 63.12 | 796000.0 |
| Oct 21, 2024 | 61.75 | 62.95 | 58.92 | 59.59 | 700641.0 |
| Oct 18, 2024 | 54.23 | 59.70 | 53.90 | 59.07 | 1.281M |
| Oct 17, 2024 | 52.20 | 54.06 | 51.40 | 52.61 | 652495.0 |
| Oct 16, 2024 | 51.39 | 53.41 | 50.41 | 50.70 | 919284.0 |
| Oct 15, 2024 | 47.57 | 49.55 | 46.90 | 49.53 | 693571.0 |
| Oct 14, 2024 | 46.84 | 48.30 | 45.92 | 47.66 | 414398.0 |
| Oct 11, 2024 | 47.86 | 48.92 | 47.27 | 47.38 | 679990.0 |
| Oct 10, 2024 | 43.59 | 46.91 | 42.90 | 46.76 | 1.126M |
| Oct 09, 2024 | 42.37 | 42.94 | 40.83 | 42.94 | 676976.0 |
| Oct 08, 2024 | 43.00 | 43.69 | 41.47 | 43.65 | 666377.0 |
| Oct 07, 2024 | 44.90 | 44.90 | 43.00 | 44.03 | 505296.0 |
| Oct 04, 2024 | 45.89 | 48.30 | 45.11 | 45.85 | 532625.0 |
| Oct 03, 2024 | 46.90 | 46.90 | 44.87 | 46.25 | 586648.0 |
| Oct 02, 2024 | 49.25 | 50.27 | 47.46 | 48.69 | 882020.0 |
| Oct 01, 2024 | 48.62 | 50.27 | 47.32 | 49.14 | 866008.0 |
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
17.49
Minimum
Feb 28 2024
311.80
Maximum
Jan 05 2021
84.33
Average
47.38
Median
Oct 11 2024