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 )

34.58 +0.85 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Aug 31, 2023 32.85 33.27 31.18 32.01 539,141 -0.93(-2.82%)
Aug 30, 2023 33.80 34.60 32.48 32.94 685,812 +0.01(+0.03%)
Aug 29, 2023 30.83 32.95 30.58 32.93 561,648 +1.68(+5.38%)
Aug 28, 2023 29.47 31.64 29.31 31.25 534,403 +2.00(+6.84%)
Aug 25, 2023 29.99 30.79 28.03 29.25 684,784 -0.99(-3.27%)
Aug 24, 2023 30.22 31.24 28.89 30.24 576,461 -0.28(-0.92%)
Aug 23, 2023 28.76 31.17 28.76 30.52 972,542 +2.55(+9.12%)
Aug 22, 2023 27.80 28.00 26.72 27.97 491,899 +0.71(+2.60%)
Aug 21, 2023 26.87 27.41 25.98 27.26 565,992 +0.70(+2.64%)
Aug 18, 2023 26.98 26.98 26.06 26.56 625,795 -0.35(-1.30%)
Aug 17, 2023 27.81 28.09 26.47 26.91 816,264 -0.89(-3.20%)
Aug 16, 2023 28.77 28.89 27.60 27.80 457,671 -0.96(-3.34%)
Aug 15, 2023 30.82 30.90 28.54 28.76 738,412 -2.39(-7.67%)
Aug 14, 2023 31.75 31.94 30.36 31.15 450,219 -1.58(-4.83%)
Aug 11, 2023 31.57 32.92 31.12 32.73 328,548 +0.87(+2.73%)
Aug 10, 2023 32.63 33.22 31.16 31.86 531,690 +0.08(+0.25%)
Aug 09, 2023 31.87 32.50 31.03 31.78 360,127 -0.10(-0.31%)
Aug 08, 2023 31.41 32.19 30.40 31.88 521,004 -0.79(-2.42%)
Aug 07, 2023 33.51 33.51 31.58 32.67 419,165 -0.75(-2.24%)
Aug 04, 2023 33.50 34.35 32.86 33.42 731,704 +1.03(+3.18%)
Aug 03, 2023 32.79 33.39 31.74 32.39 507,731 -0.18(-0.55%)
Aug 02, 2023 35.46 35.51 32.05 32.57 748,504 -3.36(-9.35%)
Aug 01, 2023 37.45 38.00 35.66 35.93 777,978 -4.33(-10.76%)
Jul 31, 2023 38.50 41.56 38.42 40.26 402,347 +2.71(+7.22%)
Jul 28, 2023 37.55 38.13 36.70 37.55 472,167 +1.19(+3.27%)
Jul 27, 2023 40.33 40.40 36.35 36.36 794,357 -5.43(-12.99%)
Jul 26, 2023 42.43 42.43 40.56 41.79 463,616 -0.38(-0.90%)
Jul 25, 2023 40.61 42.66 40.51 42.17 249,379 +1.58(+3.89%)
Jul 24, 2023 41.37 41.69 39.39 40.59 279,453 -0.79(-1.91%)
Jul 21, 2023 40.37 41.72 40.13 41.38 389,779 +0.22(+0.53%)
Jul 20, 2023 44.33 44.62 41.13 41.16 600,687 -4.12(-9.10%)
Jul 19, 2023 45.80 46.13 44.66 45.28 310,998 -1.08(-2.33%)
Jul 18, 2023 45.43 47.54 44.15 46.36 374,097 +2.61(+5.97%)
Jul 17, 2023 42.18 44.10 41.43 43.75 206,451 +0.15(+0.34%)
Jul 14, 2023 44.36 45.25 43.14 43.60 433,621 -0.96(-2.15%)
Jul 13, 2023 44.26 44.83 43.60 44.56 394,786 +1.39(+3.22%)
Jul 12, 2023 39.37 43.64 39.37 43.17 668,528 +6.06(+16.33%)
Jul 11, 2023 37.36 38.27 36.60 37.11 400,981 +0.50(+1.37%)
Jul 10, 2023 33.80 36.98 33.66 36.61 448,764 +2.26(+6.58%)
Jul 07, 2023 33.99 35.54 33.56 34.35 543,728 +1.28(+3.87%)
Jul 06, 2023 35.11 35.11 32.53 33.07 544,063 -2.79(-7.78%)
Jul 05, 2023 39.44 39.44 35.72 35.86 337,963 -3.26(-8.33%)
Jul 03, 2023 37.39 39.40 37.08 39.12 243,565 +2.21(+5.99%)
Jun 30, 2023 35.41 36.94 34.70 36.91 355,867 +1.74(+4.95%)
Jun 29, 2023 32.56 35.20 32.32 35.17 351,916 +1.38(+4.08%)
Jun 28, 2023 34.67 34.99 33.56 33.79 369,860 -1.49(-4.22%)
Jun 27, 2023 36.98 37.29 34.30 35.28 425,250 -1.67(-4.52%)
Jun 26, 2023 36.76 37.80 35.45 36.95 377,819 +0.99(+2.75%)
Jun 23, 2023 37.14 37.95 35.61 35.96 394,629 -0.26(-0.72%)
Jun 22, 2023 35.50 36.44 35.05 36.22 335,855 -1.01(-2.71%)
Jun 21, 2023 36.91 37.84 35.46 37.23 403,792 -0.59(-1.56%)
Jun 20, 2023 40.36 40.36 37.33 37.82 507,869 -4.76(-11.18%)
Jun 16, 2023 41.99 43.97 40.53 42.58 415,658 +1.62(+3.96%)
Jun 15, 2023 39.62 41.16 39.21 40.96 371,433 -23.10(-36.06%)
May 08, 2023 64.80 66.10 62.93 64.06 189,812 -0.19(-0.30%)
May 05, 2023 59.92 65.32 59.21 64.25 391,016 -1.57(-2.39%)
May 04, 2023 62.75 68.60 62.69 65.82 414,755 +4.57(+7.47%)
May 03, 2023 60.19 63.00 59.62 61.25 265,556 +0.48(+0.79%)
May 02, 2023 54.72 60.97 54.00 60.77 341,422 +6.49(+11.96%)
May 01, 2023 58.47 59.05 54.20 54.28 277,184 -1.33(-2.39%)
Apr 28, 2023 56.29 57.09 54.30 55.61 129,465 -1.25(-2.19%)
Apr 27, 2023 53.86 56.96 53.19 56.86 215,299 +2.20(+4.02%)
Apr 26, 2023 58.30 58.83 54.03 54.66 204,852 -1.78(-3.15%)
Apr 25, 2023 55.86 57.20 53.92 56.44 214,501 -0.25(-0.44%)
Apr 24, 2023 56.00 57.43 54.94 56.69 180,482 +0.37(+0.66%)
Apr 21, 2023 57.31 58.48 54.39 56.32 284,763 -2.19(-3.74%)
Apr 20, 2023 60.03 61.58 58.12 58.51 179,990 +0.00(+0.00%)
Apr 19, 2023 58.10 60.26 57.32 58.51 195,336 -2.93(-4.77%)
Apr 18, 2023 60.64 64.88 60.64 61.44 257,188 +0.80(+1.32%)
Apr 17, 2023 62.91 63.02 58.91 60.64 442,508 -4.55(-6.98%)
Apr 14, 2023 67.76 68.29 61.06 65.19 538,304 -4.81(-6.87%)
Apr 13, 2023 67.60 71.24 67.56 70.00 411,084 +5.66(+8.80%)
Apr 12, 2023 65.72 66.19 61.82 64.34 292,719 +1.43(+2.27%)
Apr 11, 2023 60.38 65.07 60.38 62.91 329,975 +3.37(+5.66%)
Apr 10, 2023 59.26 59.65 57.41 59.54 246,344 -2.31(-3.73%)
Apr 06, 2023 60.77 62.28 58.24 61.85 279,199 +0.41(+0.68%)
Apr 05, 2023 62.73 63.63 58.93 61.44 325,391 +0.44(+0.71%)
Apr 04, 2023 55.80 61.62 54.79 61.00 408,153 +5.47(+9.85%)
Apr 03, 2023 52.88 56.94 51.70 55.53 265,192 +3.01(+5.73%)
Mar 31, 2023 53.76 54.35 51.13 52.52 252,297 -0.74(-1.39%)
Mar 30, 2023 52.00 53.65 51.26 53.26 255,505 +2.49(+4.90%)
Mar 29, 2023 50.50 52.34 50.00 50.77 174,956 -1.21(-2.33%)
Mar 28, 2023 49.25 52.16 47.66 51.98 241,708 +3.82(+7.93%)
Mar 27, 2023 45.23 48.27 44.50 48.16 239,758 +0.00(+0.00%)
Mar 24, 2023 47.98 49.27 46.30 48.16 365,623 +0.76(+1.60%)
Mar 23, 2023 45.37 48.97 44.45 47.40 479,841 +3.18(+7.19%)
Mar 22, 2023 42.26 46.80 41.83 44.22 685,256 +2.73(+6.58%)
Mar 21, 2023 44.55 44.66 40.15 41.49 453,620 -5.28(-11.29%)
Mar 20, 2023 46.13 47.42 45.43 46.77 394,135 +2.46(+5.55%)
Mar 17, 2023 40.85 46.35 39.58 44.31 526,703 +5.63(+14.56%)
Mar 16, 2023 39.78 39.85 36.07 38.68 260,833 -0.92(-2.32%)
Mar 15, 2023 41.94 41.94 37.93 39.60 477,366 -0.14(-0.35%)
Mar 14, 2023 38.79 40.28 37.53 39.74 357,343 +0.99(+2.55%)
Mar 13, 2023 36.84 39.46 36.25 38.75 771,723 +6.33(+19.52%)
Mar 10, 2023 32.81 34.84 32.09 32.42 721,326 +1.81(+5.91%)
Mar 09, 2023 31.85 32.81 30.18 30.61 347,081 -0.41(-1.32%)
Mar 08, 2023 31.49 32.93 30.50 31.02 305,602 -0.39(-1.24%)
Mar 07, 2023 34.94 34.94 30.80 31.41 641,960 -4.61(-12.80%)
Mar 06, 2023 37.63 37.84 35.39 36.02 206,928 -2.48(-6.44%)
Mar 03, 2023 37.94 38.50 36.77 38.50 351,931 +1.75(+4.76%)
Mar 02, 2023 35.67 36.75 35.50 36.75 190,486 +0.06(+0.16%)
Mar 01, 2023 35.18 37.49 35.00 36.69 400,165 +2.41(+7.03%)
Feb 28, 2023 33.22 34.96 32.25 34.28 338,712 +1.12(+3.38%)
Feb 27, 2023 32.98 33.64 32.25 33.16 256,237 +0.90(+2.79%)
Feb 24, 2023 31.83 32.42 31.13 32.26 365,874 -1.18(-3.53%)
Feb 23, 2023 34.20 34.67 32.85 33.44 280,886 -0.68(-1.99%)
Feb 22, 2023 35.84 35.84 33.25 34.12 508,622 -2.35(-6.44%)
Feb 21, 2023 37.31 38.33 35.79 36.47 183,642 -1.34(-3.54%)
Feb 17, 2023 37.09 38.10 35.31 37.81 287,953 -1.16(-2.98%)
Feb 16, 2023 38.10 40.00 36.68 38.97 251,942 -0.43(-1.09%)
Feb 15, 2023 40.00 40.06 38.10 39.40 311,608 -3.43(-8.01%)
Feb 14, 2023 41.55 43.74 40.50 42.83 269,913 +0.11(+0.26%)
Feb 13, 2023 42.54 43.53 41.55 42.72 152,429 -0.16(-0.37%)
Feb 10, 2023 44.00 44.26 41.84 42.88 188,042 -0.56(-1.29%)
Feb 09, 2023 48.04 49.00 42.96 43.44 282,957 -3.33(-7.12%)
Feb 08, 2023 48.77 48.77 46.28 46.77 206,038 -1.08(-2.26%)
Feb 07, 2023 46.68 49.59 45.74 47.85 218,116 +1.76(+3.82%)
Feb 06, 2023 46.59 46.98 45.25 46.09 262,820 -0.75(-1.60%)
Feb 03, 2023 49.64 50.50 46.01 46.84 388,380 -7.13(-13.21%)
Feb 02, 2023 60.05 60.23 52.27 53.97 223,868 -5.22(-8.82%)
Feb 01, 2023 55.84 60.63 53.92 59.19 134,457 +3.75(+6.76%)
Jan 31, 2023 53.60 55.80 53.22 55.44 129,733 +0.79(+1.45%)
Jan 30, 2023 56.70 57.52 54.65 54.65 108,347 -2.87(-4.99%)
Jan 27, 2023 59.54 59.54 56.40 57.52 182,636 -2.92(-4.83%)
Jan 26, 2023 63.11 63.11 58.29 60.44 191,317 -3.03(-4.77%)
Jan 25, 2023 58.29 63.82 58.00 63.47 153,544 +2.88(+4.75%)
Jan 24, 2023 57.67 61.06 56.07 60.59 156,287 +1.86(+3.17%)
Jan 23, 2023 56.59 58.88 55.20 58.73 168,393 -0.44(-0.74%)
Jan 20, 2023 55.65 59.17 54.63 59.17 191,420 +2.28(+4.01%)
Jan 19, 2023 53.93 57.87 53.08 56.89 289,582 +4.00(+7.56%)
Jan 18, 2023 57.44 58.32 52.88 52.89 296,397 -1.78(-3.26%)
Jan 17, 2023 59.03 59.03 53.46 54.67 289,069 -6.23(-10.23%)
Jan 13, 2023 58.19 61.43 58.16 60.90 190,279 +2.44(+4.17%)
Jan 12, 2023 58.00 58.95 55.18 58.46 203,038 +2.96(+5.33%)
Jan 11, 2023 57.82 58.10 53.66 55.50 141,085 -1.50(-2.63%)
Jan 10, 2023 54.00 57.00 53.67 57.00 121,915 +2.61(+4.80%)
Jan 09, 2023 57.62 57.62 53.96 54.39 222,313 -1.01(-1.82%)
Jan 06, 2023 53.73 56.40 51.33 55.40 271,304 +3.98(+7.74%)
Jan 05, 2023 50.00 51.42 47.92 51.42 229,592 -0.98(-1.87%)
Jan 04, 2023 49.56 53.39 48.69 52.40 357,346 +5.88(+12.64%)
Jan 03, 2023 45.15 48.42 44.80 46.52 501,525 +4.06(+9.56%)
Dec 30, 2022 43.49 43.49 41.16 42.46 136,775 -0.53(-1.23%)
Dec 29, 2022 44.10 44.87 42.75 42.99 188,314 +0.02(+0.05%)
Dec 28, 2022 45.92 45.92 41.91 42.97 165,023 -4.33(-9.15%)
Dec 27, 2022 44.50 48.88 44.00 47.30 347,610 +3.53(+8.06%)
Dec 23, 2022 44.00 45.24 41.31 43.77 307,137 +0.57(+1.32%)
Dec 22, 2022 42.90 43.20 40.00 43.20 227,412 -1.45(-3.25%)
Dec 21, 2022 44.10 45.65 43.83 44.65 177,026 +1.54(+3.57%)
Dec 20, 2022 40.69 43.80 40.36 43.11 275,038 +4.55(+11.80%)
Dec 19, 2022 41.27 41.62 37.89 38.56 154,491 -2.22(-5.44%)
Dec 16, 2022 39.21 41.48 38.64 40.78 242,295 +1.42(+3.61%)
Dec 15, 2022 41.40 42.31 39.27 39.36 319,134 -6.07(-13.36%)
Dec 14, 2022 46.28 47.07 42.91 45.43 253,762 -0.87(-1.88%)
Dec 13, 2022 47.35 49.31 44.95 46.30 364,940 +3.57(+8.35%)
Dec 12, 2022 42.12 42.96 40.61 42.73 292,923 -0.82(-1.88%)
Dec 09, 2022 46.40 48.17 43.24 43.55 262,075 -1.37(-3.05%)
Dec 08, 2022 46.12 46.97 44.22 44.92 232,934 +0.13(+0.29%)
Dec 07, 2022 43.72 46.17 43.70 44.79 329,239 +2.25(+5.29%)
Dec 06, 2022 44.25 45.29 41.93 42.54 284,025 -0.21(-0.49%)
Dec 05, 2022 46.99 46.99 42.07 42.75 293,742 -5.49(-11.38%)
Dec 02, 2022 45.30 48.72 44.34 48.24 341,878 -0.39(-0.80%)
Dec 01, 2022 46.92 49.44 45.81 48.63 401,551 +4.70(+10.70%)
Nov 30, 2022 41.42 44.84 39.72 43.93 502,768 +3.94(+9.85%)
Nov 29, 2022 38.02 40.66 38.02 39.99 359,447 +3.15(+8.55%)
Nov 28, 2022 41.74 41.74 36.45 36.84 329,869 -5.33(-12.64%)
Nov 25, 2022 43.00 43.35 41.59 42.17 140,561 -1.13(-2.61%)
Nov 23, 2022 41.61 43.76 40.25 43.30 289,978 +1.91(+4.61%)
Nov 22, 2022 37.60 41.40 37.60 41.39 291,382 +4.50(+12.20%)
Nov 21, 2022 37.07 37.07 35.06 36.89 157,474 -0.80(-2.12%)
Nov 18, 2022 36.58 37.71 35.87 37.69 304,334 +1.08(+2.95%)
Nov 17, 2022 36.69 37.25 35.43 36.61 376,727 -1.77(-4.61%)
Nov 16, 2022 39.01 40.18 38.31 38.38 204,181 -1.19(-3.01%)
Nov 15, 2022 42.37 42.69 38.60 39.57 478,405 -1.60(-3.89%)
Nov 14, 2022 40.79 42.28 39.95 41.17 346,100 -0.70(-1.67%)
Nov 11, 2022 41.19 42.02 39.71 41.87 587,033 +0.61(+1.48%)
Nov 10, 2022 40.00 41.82 37.88 41.26 709,999 +7.66(+22.80%)
Nov 09, 2022 35.01 36.98 33.29 33.60 529,614 -2.18(-6.09%)
Nov 08, 2022 30.59 36.81 30.12 35.78 878,791 +5.31(+17.43%)
Nov 07, 2022 30.40 30.95 28.80 30.47 345,708 +0.62(+2.08%)
Nov 04, 2022 26.26 29.95 26.26 29.85 1,229,324 +6.80(+29.50%)
Nov 03, 2022 23.50 24.30 22.58 23.05 852,091 -1.41(-5.76%)
Nov 02, 2022 30.63 24.42 24.46 936,123 -5.42(-18.14%)
Nov 01, 2022 30.36 31.00 29.40 29.88 431,790 +2.07(+7.44%)
Oct 31, 2022 28.30 29.05 27.61 27.81 445,985 -1.99(-6.68%)
Oct 28, 2022 29.10 29.80 27.95 29.80 396,060 -0.40(-1.32%)
Oct 27, 2022 32.00 32.39 30.10 30.20 365,785 -1.30(-4.13%)
Oct 26, 2022 29.60 32.50 29.60 31.50 581,373 +2.70(+9.37%)
Oct 25, 2022 27.70 29.50 27.70 28.80 578,132 +1.40(+5.11%)
Oct 24, 2022 27.90 27.90 25.80 27.40 465,813 -1.30(-4.53%)
Oct 21, 2022 25.30 28.90 24.95 28.70 686,166 +3.70(+14.80%)
Oct 20, 2022 24.60 26.90 24.04 25.00 476,992 +1.00(+4.17%)
Oct 19, 2022 25.00 25.40 23.70 24.00 414,516 -2.50(-9.43%)
Oct 18, 2022 27.20 27.39 25.65 26.50 339,028 +0.40(+1.53%)
Oct 17, 2022 26.10 27.10 25.84 26.10 478,021 +2.10(+8.75%)
Oct 14, 2022 26.90 26.90 23.80 24.00 541,135 -3.70(-13.36%)
Oct 13, 2022 25.20 28.00 23.20 27.70 1,077,653 -0.90(-3.15%)
Oct 12, 2022 27.90 29.20 27.10 28.60 257,832 +0.80(+2.88%)
Oct 11, 2022 28.90 30.70 27.60 27.80 535,981 -0.90(-3.14%)
Oct 10, 2022 28.50 30.50 28.10 28.70 315,371 -1.40(-4.65%)
Oct 07, 2022 33.20 34.30 30.10 30.10 491,035 -5.20(-14.73%)
Oct 06, 2022 33.80 35.40 32.80 35.30 321,023 +0.90(+2.62%)
Oct 05, 2022 33.40 34.40 31.40 34.40 549,331 -1.60(-4.44%)
Oct 04, 2022 35.10 37.30 34.10 36.00 725,287 +3.10(+9.42%)
Oct 03, 2022 30.70 33.10 30.15 32.90 638,010 +3.50(+11.90%)
Sep 30, 2022 27.50 30.90 27.10 29.40 563,545 +1.80(+6.52%)
Sep 29, 2022 26.30 27.90 25.20 27.60 444,992 +0.60(+2.22%)
Sep 28, 2022 23.70 27.30 23.70 27.00 868,569 +4.60(+20.54%)
Sep 27, 2022 23.30 24.10 22.20 22.40 484,924 +0.30(+1.36%)
Sep 26, 2022 23.80 24.35 21.00 22.10 556,120 -1.70(-7.14%)
Sep 23, 2022 26.50 26.50 23.30 23.80 997,564 -5.20(-17.93%)
Sep 22, 2022 30.00 31.00 28.40 29.00 428,832 -0.50(-1.69%)
Sep 21, 2022 30.00 32.00 27.90 29.50 663,633 +0.20(+0.68%)
Sep 20, 2022 30.60 30.60 28.20 29.30 484,611 -2.40(-7.57%)
Sep 19, 2022 28.80 31.85 28.30 31.70 259,715 +1.50(+4.97%)
Sep 16, 2022 28.20 31.40 27.25 30.20 605,212 +0.80(+2.72%)
Sep 15, 2022 31.50 32.60 28.80 29.40 529,716 -3.30(-10.09%)
Sep 14, 2022 33.10 34.10 32.35 32.70 290,153 +0.10(+0.31%)
Sep 13, 2022 33.00 35.55 32.11 32.60 353,311 -4.20(-11.41%)
Sep 12, 2022 37.60 38.00 36.24 36.80 414,121 +1.60(+4.55%)
Sep 09, 2022 33.50 35.50 33.50 35.20 345,473 +3.20(+10.00%)
Sep 08, 2022 31.50 32.70 30.30 32.00 324,024 +0.00(+0.00%)
Sep 07, 2022 28.90 32.80 28.20 32.00 645,031 +3.10(+10.73%)
Sep 06, 2022 30.40 31.90 28.60 28.90 284,882 -1.50(-4.93%)
Sep 02, 2022 29.60 31.70 28.30 30.40 559,609 +2.60(+9.35%)
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.