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 )

46.70 +5.01 (+12.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2021 124.00 128.20 122.90 128.20 25,783 +5.20(+4.23%)
Aug 30, 2021 129.00 129.00 121.70 123.00 23,650 -5.20(-4.06%)
Aug 27, 2021 115.00 129.30 113.10 128.20 73,168 +12.70(+11.00%)
Aug 26, 2021 114.80 119.30 113.50 115.50 28,083 -2.80(-2.37%)
Aug 25, 2021 120.00 120.00 114.11 118.30 25,810 -5.20(-4.21%)
Aug 24, 2021 124.00 124.61 120.50 123.50 21,221 -0.20(-0.16%)
Aug 23, 2021 115.70 123.97 113.50 123.70 67,902 +15.80(+14.64%)
Aug 20, 2021 107.20 110.67 106.00 107.90 33,052 -1.90(-1.73%)
Aug 19, 2021 115.30 115.30 107.91 109.80 40,362 -5.50(-4.77%)
Aug 18, 2021 125.00 125.00 112.20 115.30 56,344 -9.40(-7.54%)
Aug 17, 2021 127.50 129.10 120.59 124.70 49,563 -5.30(-4.08%)
Aug 16, 2021 132.00 132.60 126.91 130.00 26,498 -2.90(-2.18%)
Aug 13, 2021 128.50 133.20 127.70 132.90 42,107 +8.80(+7.09%)
Aug 12, 2021 129.00 129.00 120.95 124.10 43,703 -7.40(-5.63%)
Aug 11, 2021 127.60 132.50 127.50 131.50 45,154 +7.20(+5.79%)
Aug 10, 2021 126.30 127.59 121.20 124.30 41,655 -3.40(-2.66%)
Aug 09, 2021 134.10 135.42 126.90 127.70 70,500 -12.00(-8.59%)
Aug 06, 2021 142.00 142.00 133.75 139.70 86,592 -13.50(-8.81%)
Aug 05, 2021 158.50 158.82 150.70 153.20 30,585 -6.00(-3.77%)
Aug 04, 2021 169.60 173.72 158.60 159.20 37,747 -4.30(-2.63%)
Aug 03, 2021 160.40 163.60 157.20 163.50 11,330 +3.40(+2.12%)
Aug 02, 2021 161.50 162.60 158.20 160.10 10,310 -2.90(-1.78%)
Jul 30, 2021 160.10 166.80 157.80 163.00 24,182 -1.00(-0.61%)
Jul 29, 2021 160.00 167.90 159.60 164.00 56,430 +11.00(+7.19%)
Jul 28, 2021 143.90 153.00 141.00 153.00 15,281 +6.10(+4.15%)
Jul 27, 2021 146.70 146.90 140.50 146.90 16,614 +0.60(+0.41%)
Jul 26, 2021 138.40 147.20 137.70 146.30 13,123 +6.50(+4.65%)
Jul 23, 2021 142.40 142.40 136.80 139.80 21,038 -5.10(-3.52%)
Jul 22, 2021 145.90 146.40 138.50 144.90 15,906 -2.90(-1.96%)
Jul 21, 2021 138.90 147.80 136.70 147.80 27,697 +1.20(+0.82%)
Jul 20, 2021 143.80 147.00 137.70 146.60 22,581 +5.70(+4.05%)
Jul 19, 2021 145.50 147.30 135.70 140.90 53,830 -11.40(-7.49%)
Jul 16, 2021 165.10 165.10 149.60 152.30 36,126 -16.50(-9.77%)
Jul 15, 2021 166.00 168.80 162.90 168.80 23,338 +2.40(+1.44%)
Jul 14, 2021 169.10 170.40 162.02 166.40 37,296 +7.00(+4.39%)
Jul 13, 2021 153.50 166.89 153.50 159.40 35,456 +4.30(+2.77%)
Jul 12, 2021 159.80 163.17 152.40 155.10 35,729 -7.50(-4.61%)
Jul 09, 2021 152.80 162.70 152.80 162.60 23,557 +9.40(+6.14%)
Jul 08, 2021 166.00 166.00 148.20 153.20 65,988 -13.20(-7.93%)
Jul 07, 2021 166.40 168.30 160.60 166.40 25,146 +0.70(+0.42%)
Jul 06, 2021 173.30 173.60 159.98 165.70 57,225 -1.30(-0.78%)
Jul 02, 2021 164.60 167.20 159.50 167.00 30,878 +7.10(+4.44%)
Jul 01, 2021 165.60 165.60 155.00 159.90 35,326 -0.60(-0.37%)
Jun 30, 2021 152.80 161.10 151.00 160.50 23,228 +6.20(+4.02%)
Jun 29, 2021 152.60 157.80 148.81 154.30 27,404 -4.90(-3.08%)
Jun 28, 2021 168.30 168.30 154.61 159.20 37,731 -7.10(-4.27%)
Jun 25, 2021 173.80 174.20 163.20 166.30 26,195 -2.20(-1.31%)
Jun 24, 2021 169.90 171.40 164.80 168.50 25,565 +1.40(+0.84%)
Jun 23, 2021 174.80 178.11 165.20 167.10 29,830 -3.00(-1.76%)
Jun 22, 2021 170.00 171.99 166.50 170.10 17,004 -3.80(-2.19%)
Jun 21, 2021 171.70 174.70 164.60 173.90 34,753 +9.10(+5.52%)
Jun 18, 2021 177.20 179.10 163.75 164.80 45,985 -12.40(-7.00%)
Jun 17, 2021 189.60 194.70 174.10 177.20 100,371 -30.00(-14.48%)
Jun 16, 2021 224.20 227.00 206.30 207.20 24,080 -15.40(-6.92%)
Jun 15, 2021 230.10 231.00 217.89 222.60 12,888 -8.90(-3.84%)
Jun 14, 2021 220.60 234.00 218.10 231.50 15,918 -6.30(-2.65%)
Jun 11, 2021 242.60 244.30 232.20 237.80 14,130 -9.70(-3.92%)
Jun 10, 2021 230.20 247.50 227.60 247.50 15,279 +17.80(+7.75%)
Jun 09, 2021 232.60 237.80 228.70 229.70 16,248 -2.80(-1.20%)
Jun 08, 2021 237.50 239.70 230.20 232.50 14,034 -8.90(-3.69%)
Jun 07, 2021 238.60 242.60 233.00 241.40 11,921 -2.60(-1.07%)
Jun 04, 2021 242.20 246.30 238.00 244.00 19,725 +10.00(+4.27%)
Jun 03, 2021 246.00 246.00 229.60 234.00 34,976 -28.50(-10.86%)
Jun 02, 2021 262.50 265.80 257.30 262.50 13,457 +2.20(+0.85%)
Jun 01, 2021 264.20 268.10 254.51 260.30 17,732 +0.30(+0.12%)
May 28, 2021 248.10 260.00 245.21 260.00 10,902 +6.90(+2.73%)
May 27, 2021 250.92 256.10 248.40 253.10 12,266 -5.30(-2.05%)
May 26, 2021 262.20 268.55 252.80 258.40 14,202 -0.60(-0.23%)
May 25, 2021 256.70 262.80 246.40 259.00 21,075 +0.90(+0.35%)
May 24, 2021 255.90 260.80 252.50 258.10 15,738 +4.70(+1.85%)
May 21, 2021 265.00 265.00 246.11 253.40 15,218 -4.80(-1.86%)
May 20, 2021 248.80 262.40 247.00 258.20 18,656 +10.00(+4.03%)
May 19, 2021 252.80 268.60 238.60 248.20 43,830 -11.00(-4.24%)
May 18, 2021 263.70 264.70 247.40 259.20 27,434 -0.70(-0.27%)
May 17, 2021 235.00 263.80 231.30 259.90 46,658 +32.90(+14.49%)
May 14, 2021 219.10 227.50 215.60 227.00 13,474 +15.50(+7.33%)
May 13, 2021 209.30 214.10 202.90 211.50 14,843 -1.00(-0.47%)
May 12, 2021 223.30 227.50 208.80 212.50 19,809 -15.60(-6.84%)
May 11, 2021 207.10 228.10 203.70 228.10 14,392 +6.60(+2.98%)
May 10, 2021 234.60 237.50 219.80 221.50 22,248 -2.90(-1.29%)
May 07, 2021 222.10 225.80 216.00 224.40 24,556 +10.90(+5.11%)
May 06, 2021 197.90 217.40 197.90 213.50 38,508 +19.90(+10.28%)
May 05, 2021 190.80 193.60 185.30 193.60 12,489 +3.80(+2.00%)
May 04, 2021 196.20 206.25 183.80 189.80 35,994 -7.70(-3.90%)
May 03, 2021 185.50 199.40 184.45 197.50 22,710 +21.60(+12.28%)
Apr 30, 2021 181.90 183.40 175.40 175.90 11,780 -7.30(-3.98%)
Apr 29, 2021 187.00 188.40 176.50 183.20 27,345 -13.50(-6.86%)
Apr 28, 2021 184.50 198.10 181.50 196.70 15,785 +4.50(+2.34%)
Apr 27, 2021 202.50 204.30 190.50 192.20 11,332 -11.20(-5.51%)
Apr 26, 2021 204.30 205.42 199.60 203.40 9,583 -2.10(-1.02%)
Apr 23, 2021 212.10 213.60 202.50 205.50 17,090 -2.90(-1.39%)
Apr 22, 2021 213.60 215.20 202.95 208.40 26,842 -10.10(-4.62%)
Apr 21, 2021 208.60 218.50 205.80 218.50 23,642 +11.50(+5.56%)
Apr 20, 2021 197.50 207.80 197.50 207.00 18,628 +6.40(+3.19%)
Apr 19, 2021 202.10 206.29 197.10 200.60 20,210 -6.40(-3.09%)
Apr 16, 2021 206.00 207.50 201.00 207.00 19,590 +7.00(+3.50%)
Apr 15, 2021 186.10 204.20 186.10 200.00 43,234 +17.80(+9.77%)
Apr 14, 2021 183.20 185.60 177.50 182.20 11,090 -2.30(-1.25%)
Apr 13, 2021 180.30 187.50 180.20 184.50 11,226 +9.10(+5.19%)
Apr 12, 2021 182.90 182.90 172.00 175.40 17,676 -11.90(-6.35%)
Apr 09, 2021 183.50 188.70 175.60 187.30 12,660 -0.70(-0.37%)
Apr 08, 2021 183.20 189.60 182.80 188.00 22,683 +13.20(+7.55%)
Apr 07, 2021 177.10 180.00 172.65 174.80 14,582 -6.20(-3.43%)
Apr 06, 2021 175.30 184.50 175.10 181.00 20,196 +9.40(+5.48%)
Apr 05, 2021 167.20 175.40 164.20 171.60 15,083 +2.10(+1.24%)
Apr 01, 2021 159.90 169.50 159.02 169.50 14,690 +14.70(+9.50%)
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%)
Jan 04, 2021 281.60 312.60 281.60 307.60 21,895 +54.20(+21.39%)
Dec 31, 2020 253.40 253.40 253.40 9,701 -11.60(-4.38%)
Dec 30, 2020 247.99 265.20 247.99 265.00 9,701 +19.30(+7.85%)
Dec 29, 2020 246.00 259.70 243.50 245.70 12,558 -0.80(-0.32%)
Dec 28, 2020 268.70 271.88 246.50 246.50 9,609 -5.40(-2.14%)
Dec 24, 2020 246.55 256.60 244.50 251.90 3,800 +1.90(+0.76%)
Dec 23, 2020 243.50 252.70 243.50 250.00 11,273 +14.01(+5.94%)
Dec 22, 2020 260.10 260.10 232.00 235.99 12,827 -26.81(-10.20%)
Dec 21, 2020 269.20 285.00 258.60 262.80 9,416 +2.20(+0.84%)
Dec 18, 2020 280.00 280.00 260.60 260.60 5,290 -16.80(-6.06%)
Dec 17, 2020 265.00 283.30 265.00 277.40 18,714 +28.50(+11.45%)
Dec 16, 2020 247.50 249.30 231.00 248.90 9,852 +13.10(+5.56%)
Dec 15, 2020 232.00 237.40 224.50 235.80 7,988 +21.70(+10.14%)
Dec 14, 2020 227.00 237.30 212.80 214.10 4,682 -14.61(-6.39%)
Dec 11, 2020 232.50 238.90 227.20 228.71 4,830 -5.29(-2.26%)
Dec 10, 2020 242.00 247.40 230.50 234.00 5,693 -1.22(-0.52%)
Dec 09, 2020 249.80 256.70 228.50 235.22 8,491 -21.28(-8.30%)
Dec 08, 2020 276.90 276.90 255.00 256.50 3,119 -5.30(-2.02%)
Dec 07, 2020 243.10 268.20 243.10 261.80 12,477 +25.72(+10.90%)
Dec 04, 2020 242.35 245.22 233.00 236.08 980 -6.04(-2.50%)
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.