Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Gold Miners 3X ETN (NY: GDXU )

34.63 -0.38 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 146.50 157.20 144.00 154.80 11,152 +9.80(+6.76%)
Mar 30, 2021 146.70 149.60 140.80 145.00 23,744 -15.20(-9.49%)
Mar 29, 2021 157.60 160.30 148.80 160.20 9,268 +0.00(+0.00%)
Mar 26, 2021 152.90 161.10 151.50 160.20 9,540 +6.50(+4.23%)
Mar 25, 2021 153.70 156.50 148.10 153.70 16,452 +0.10(+0.07%)
Mar 24, 2021 159.70 161.00 153.10 153.60 19,292 -5.00(-3.15%)
Mar 23, 2021 173.00 173.00 157.30 158.60 16,967 -16.50(-9.42%)
Mar 22, 2021 175.00 181.80 174.47 175.10 4,747 -7.40(-4.05%)
Mar 19, 2021 177.60 182.50 174.30 182.50 10,420 +1.20(+0.66%)
Mar 18, 2021 174.40 185.10 173.90 181.30 23,171 -6.20(-3.31%)
Mar 17, 2021 174.40 190.50 166.70 187.50 17,992 +12.70(+7.27%)
Mar 16, 2021 176.30 178.29 172.20 174.80 8,535 -3.50(-1.96%)
Mar 15, 2021 171.20 178.50 170.20 178.30 19,566 +8.30(+4.88%)
Mar 12, 2021 155.10 170.00 153.70 170.00 17,370 +1.00(+0.59%)
Mar 11, 2021 163.10 169.30 161.40 169.00 21,957 +6.00(+3.68%)
Mar 10, 2021 157.90 163.00 155.50 163.00 8,578 +2.20(+1.37%)
Mar 09, 2021 158.50 166.10 155.60 160.80 20,819 +15.50(+10.67%)
Mar 08, 2021 148.20 151.10 142.90 145.30 9,793 -8.00(-5.22%)
Mar 05, 2021 146.60 153.30 138.70 153.30 33,470 +5.40(+3.65%)
Mar 04, 2021 146.70 156.90 138.20 147.90 17,576 +0.60(+0.41%)
Mar 03, 2021 147.70 149.31 140.33 147.30 20,579 -10.10(-6.42%)
Mar 02, 2021 143.00 159.57 143.00 157.40 24,580 +11.60(+7.96%)
Mar 01, 2021 152.90 155.00 140.10 145.80 16,413 -0.70(-0.48%)
Feb 26, 2021 163.60 163.60 142.20 146.50 40,360 -19.80(-11.91%)
Feb 25, 2021 179.50 187.90 163.20 166.30 24,122 -24.10(-12.66%)
Feb 24, 2021 176.00 192.90 171.58 190.40 16,241 -0.20(-0.10%)
Feb 23, 2021 189.70 190.60 172.10 190.60 9,960 -7.90(-3.98%)
Feb 22, 2021 179.90 199.70 178.60 198.50 29,030 +25.00(+14.41%)
Feb 19, 2021 177.60 179.50 169.80 173.50 26,110 +0.90(+0.52%)
Feb 18, 2021 179.00 182.70 168.80 172.60 16,370 -13.30(-7.15%)
Feb 17, 2021 185.40 185.90 176.50 185.90 23,633 -10.20(-5.20%)
Feb 16, 2021 196.90 207.30 194.30 196.10 11,882 -11.10(-5.36%)
Feb 12, 2021 201.30 213.50 196.30 207.20 5,660 +0.10(+0.05%)
Feb 11, 2021 217.00 222.10 204.30 207.10 8,779 -12.10(-5.52%)
Feb 10, 2021 222.50 222.50 210.80 219.20 12,125 -0.80(-0.36%)
Feb 09, 2021 219.90 220.85 209.70 220.00 8,015 +2.00(+0.92%)
Feb 08, 2021 217.70 221.30 211.20 218.00 13,035 +8.50(+4.06%)
Feb 05, 2021 198.10 209.50 194.60 209.50 18,310 +14.50(+7.44%)
Feb 04, 2021 190.20 195.10 185.50 195.00 22,398 -16.50(-7.80%)
Feb 03, 2021 212.50 212.50 204.00 211.50 8,038 -1.00(-0.47%)
Feb 02, 2021 211.10 214.30 205.30 212.50 12,583 -19.40(-8.37%)
Feb 01, 2021 234.00 244.00 220.70 231.90 17,562 +23.10(+11.06%)
Jan 29, 2021 225.00 228.87 203.90 208.80 17,630 -5.40(-2.52%)
Jan 28, 2021 213.60 221.80 198.45 214.20 14,976 +22.20(+11.56%)
Jan 27, 2021 207.60 208.60 190.00 192.00 14,546 -25.00(-11.52%)
Jan 26, 2021 216.90 224.10 216.30 217.00 6,530 -1.40(-0.64%)
Jan 25, 2021 240.90 240.90 211.00 218.40 8,156 -7.90(-3.49%)
Jan 22, 2021 210.00 226.30 206.12 226.30 11,840 -6.10(-2.62%)
Jan 21, 2021 239.00 239.00 224.00 232.40 6,072 -6.60(-2.76%)
Jan 20, 2021 228.00 241.80 225.15 239.00 14,216 +21.90(+10.09%)
Jan 19, 2021 216.50 221.00 208.90 217.10 9,130 +8.30(+3.98%)
Jan 15, 2021 228.60 228.60 208.00 208.80 26,600 -27.50(-11.64%)
Jan 14, 2021 240.50 243.30 231.50 236.30 16,873 -3.20(-1.34%)
Jan 13, 2021 241.30 247.01 232.70 239.50 13,383 -9.30(-3.74%)
Jan 12, 2021 240.00 248.80 227.10 248.80 20,595 +9.30(+3.88%)
Jan 11, 2021 235.00 248.90 235.00 239.50 8,743 -14.70(-5.78%)
Jan 08, 2021 274.40 280.00 237.20 254.20 36,660 -46.70(-15.52%)
Jan 07, 2021 299.20 305.20 288.80 300.90 12,477 -5.00(-1.63%)
Jan 06, 2021 297.70 306.40 281.45 305.90 19,406 -5.90(-1.89%)
Jan 05, 2021 322.30 322.30 297.50 311.80 18,079 +4.20(+1.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.