Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microsectors Gold Miners -3X ETN (NY: GDXD )

22.77 +1.74 (+8.27%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 21.42 22.91 21.10 22.77 652,820 +1.74(+8.27%)
May 22, 2024 19.84 21.68 19.76 21.03 703,225 +1.99(+10.45%)
May 21, 2024 19.08 19.45 18.76 19.04 410,039 +0.27(+1.44%)
May 20, 2024 19.18 19.89 18.38 18.77 735,961 -0.68(-3.50%)
May 17, 2024 20.75 21.01 19.27 19.45 820,941 -2.22(-10.24%)
May 16, 2024 21.71 22.40 21.35 21.67 491,461 +0.28(+1.31%)
May 15, 2024 21.61 23.01 21.01 21.39 839,497 -0.94(-4.21%)
May 14, 2024 22.92 23.16 22.30 22.33 381,984 -1.06(-4.53%)
May 13, 2024 23.06 23.83 22.36 23.39 491,021 +0.74(+3.27%)
May 10, 2024 21.76 22.70 21.50 22.65 643,412 +0.19(+0.85%)
May 09, 2024 24.66 24.66 22.31 22.46 828,920 -2.79(-11.05%)
May 08, 2024 26.00 26.11 24.50 25.25 529,277 +0.24(+0.96%)
May 07, 2024 25.28 25.70 24.90 25.01 323,347 -0.14(-0.56%)
May 06, 2024 25.35 25.39 24.53 25.15 684,558 -1.84(-6.82%)
May 03, 2024 26.28 27.75 25.98 26.99 593,433 +0.14(+0.52%)
May 02, 2024 27.81 28.25 26.12 26.85 559,388 -0.15(-0.56%)
May 01, 2024 27.09 27.84 25.00 27.00 708,386 -0.50(-1.82%)
Apr 30, 2024 26.39 27.82 25.84 27.50 588,606 +3.32(+13.73%)
Apr 29, 2024 24.52 25.71 23.86 24.18 328,224 +21.71(+878.95%)
Apr 26, 2024 2.440 2.550 2.415 2.470 4,415,271 -0.05(-1.98%)
Apr 25, 2024 2.780 2.860 2.490 2.520 7,512,023 -0.27(-9.68%)
Apr 24, 2024 2.840 2.880 2.770 2.790 5,110,941 -0.03(-1.06%)
Apr 23, 2024 3.000 3.050 2.780 2.820 6,058,819 -0.08(-2.76%)
Apr 22, 2024 2.920 2.985 2.810 2.900 9,088,707 +0.29(+11.11%)
Apr 19, 2024 2.690 2.690 2.544 2.610 5,071,774 -0.09(-3.33%)
Apr 18, 2024 2.590 2.760 2.590 2.700 4,789,061 -0.02(-0.74%)
Apr 17, 2024 2.780 2.850 2.620 2.720 7,066,235 -0.16(-5.56%)
Apr 16, 2024 2.850 3.019 2.810 2.880 5,831,449 +0.15(+5.49%)
Apr 15, 2024 2.590 2.860 2.580 2.730 6,915,851 +0.06(+2.25%)
Apr 12, 2024 2.370 2.740 2.240 2.670 13,576,559 +0.14(+5.53%)
Apr 11, 2024 2.600 2.745 2.510 2.530 5,629,059 -0.19(-6.99%)
Apr 10, 2024 2.790 2.860 2.610 2.720 9,574,472 +0.14(+5.43%)
Apr 09, 2024 2.580 2.650 2.486 2.580 5,997,155 -0.14(-5.15%)
Apr 08, 2024 2.610 2.809 2.580 2.720 4,835,106 +0.04(+1.49%)
Apr 05, 2024 2.930 2.980 2.650 2.680 7,761,961 -0.30(-10.07%)
Apr 04, 2024 2.890 2.986 2.830 2.980 4,936,470 +0.13(+4.56%)
Apr 03, 2024 3.140 3.140 2.850 2.850 4,318,193 -0.26(-8.36%)
Apr 02, 2024 3.190 3.250 3.079 3.110 3,541,098 -0.10(-3.12%)
Apr 01, 2024 3.150 3.330 3.100 3.210 3,997,289 -0.15(-4.46%)
Mar 28, 2024 3.460 3.540 3.330 3.360 3,566,398 -0.27(-7.44%)
Mar 27, 2024 3.950 3.960 3.610 3.630 4,347,806 -0.40(-9.93%)
Mar 26, 2024 3.790 4.030 3.770 4.030 3,006,968 +0.03(+0.75%)
Mar 25, 2024 4.040 4.040 3.810 4.000 4,785,067 -0.12(-2.91%)
Mar 22, 2024 4.060 4.140 3.950 4.120 2,790,747 +0.15(+3.78%)
Mar 21, 2024 3.740 3.980 3.650 3.970 2,628,009 +0.11(+2.85%)
Mar 20, 2024 4.480 4.480 3.740 3.860 4,161,635 -0.56(-12.67%)
Mar 19, 2024 4.210 4.430 4.210 4.420 2,687,181 +0.28(+6.76%)
Mar 18, 2024 4.050 4.150 4.030 4.140 1,930,003 +0.10(+2.48%)
Mar 15, 2024 4.100 4.190 4.000 4.040 1,896,571 -0.02(-0.49%)
Mar 14, 2024 4.050 4.150 4.000 4.060 2,536,650 +0.15(+3.84%)
Mar 13, 2024 4.140 4.160 3.840 3.910 3,683,008 -0.30(-7.13%)
Mar 12, 2024 4.250 4.370 4.200 4.210 4,457,634 +0.19(+4.73%)
Mar 11, 2024 4.270 4.320 3.920 4.020 3,095,903 -0.21(-4.96%)
Mar 08, 2024 4.150 4.300 4.070 4.230 4,561,118 +0.00(+0.00%)
Mar 07, 2024 4.270 4.360 4.190 4.230 2,891,251 -0.20(-4.51%)
Mar 06, 2024 4.460 4.510 4.255 4.430 4,015,412 -0.27(-5.74%)
Mar 05, 2024 4.530 4.700 4.450 4.700 3,932,753 -0.06(-1.26%)
Mar 04, 2024 5.160 5.230 4.710 4.760 3,131,120 -0.71(-12.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.