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: GDXD )

12.38 -0.78 (-5.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 120.50 131.10 120.50 128.00 7,242 -2.90(-2.22%)
Feb 25, 2022 147.00 135.50 128.20 130.90 9,200 -2.10(-1.58%)
Feb 24, 2022 102.10 139.10 102.10 133.00 22,979 +8.00(+6.40%)
Feb 23, 2022 134.90 134.90 121.90 125.00 10,454 -8.30(-6.23%)
Feb 22, 2022 125.00 134.71 124.50 133.30 12,643 +5.30(+4.14%)
Feb 18, 2022 128.00 0 +4.00(+3.23%)
Feb 17, 2022 135.30 135.70 121.40 124.00 17,173 -15.00(-10.79%)
Feb 16, 2022 151.80 151.80 137.50 139.00 13,453 -14.10(-9.21%)
Feb 15, 2022 156.90 162.80 151.80 153.10 12,654 +5.00(+3.38%)
Feb 14, 2022 155.00 155.00 145.70 148.10 8,988 -7.20(-4.64%)
Feb 11, 2022 183.10 185.70 148.90 155.30 25,950 -30.50(-16.42%)
Feb 10, 2022 178.70 188.60 167.95 185.80 19,664 +12.60(+7.27%)
Feb 09, 2022 170.90 173.99 166.60 173.20 11,758 +0.72(+0.42%)
Feb 08, 2022 179.90 180.60 172.40 172.48 4,039 -4.12(-2.34%)
Feb 07, 2022 193.40 194.50 175.50 176.60 5,302 -20.99(-10.62%)
Feb 04, 2022 203.40 203.70 191.50 197.59 4,049 -3.21(-1.60%)
Feb 03, 2022 195.90 193.30 200.80 14,851 +9.10(+4.75%)
Feb 02, 2022 192.90 196.90 184.20 191.70 2,653 -2.60(-1.34%)
Feb 01, 2022 190.60 202.20 190.00 194.30 4,543 -5.70(-2.85%)
Jan 31, 2022 212.70 200.00 200.00 5,338 -21.30(-9.62%)
Jan 28, 2022 220.00 230.00 220.00 221.30 7,923 +8.40(+3.95%)
Jan 27, 2022 205.70 213.70 197.90 212.90 10,588 +18.70(+9.63%)
Jan 26, 2022 180.00 197.90 174.90 194.20 12,414 +18.30(+10.40%)
Jan 25, 2022 185.10 190.90 174.80 175.90 14,378 -3.70(-2.06%)
Jan 24, 2022 178.70 196.30 178.30 179.60 21,780 +4.50(+2.57%)
Jan 21, 2022 161.00 176.90 160.69 175.10 7,516 +11.40(+6.96%)
Jan 20, 2022 152.40 164.00 151.50 163.70 5,432 +3.90(+2.44%)
Jan 19, 2022 190.30 193.00 155.60 159.80 13,166 -41.00(-20.42%)
Jan 18, 2022 193.50 201.40 191.80 200.80 3,763 +7.40(+3.83%)
Jan 14, 2022 193.40 0 +4.90(+2.60%)
Jan 13, 2022 183.00 188.60 180.10 188.50 1,821 +7.20(+3.97%)
Jan 12, 2022 188.90 192.80 180.50 181.30 3,719 -10.50(-5.47%)
Jan 11, 2022 203.50 207.60 191.30 191.80 4,669 -13.30(-6.48%)
Jan 10, 2022 221.90 222.50 205.10 205.10 4,901 -10.20(-4.74%)
Jan 07, 2022 218.40 223.50 212.11 215.30 6,355 -3.70(-1.69%)
Jan 06, 2022 212.60 221.20 208.90 219.00 9,479 +19.10(+9.55%)
Jan 05, 2022 183.80 200.00 177.70 199.90 5,366 +10.00(+5.27%)
Jan 04, 2022 190.00 190.00 180.90 189.90 1,480 -1.20(-0.63%)
Jan 03, 2022 189.00 192.40 187.80 191.10 2,006 +11.50(+6.40%)
Dec 31, 2021 181.00 184.80 179.00 179.60 1,480 -4.70(-2.55%)
Dec 30, 2021 193.70 193.70 183.60 184.30 2,161 -9.10(-4.71%)
Dec 29, 2021 202.00 202.00 188.30 193.40 2,068 -1.70(-0.87%)
Dec 28, 2021 189.90 195.10 184.70 195.10 4,126 +4.20(+2.20%)
Dec 27, 2021 192.50 195.20 187.80 190.90 2,009 +0.30(+0.16%)
Dec 23, 2021 195.80 199.20 189.40 190.60 2,104 -3.80(-1.95%)
Dec 22, 2021 201.10 208.20 193.80 194.40 6,414 -8.10(-4.00%)
Dec 21, 2021 198.90 210.20 198.90 202.50 3,548 -13.00(-6.03%)
Dec 20, 2021 209.50 216.20 208.90 215.50 3,270 +6.10(+2.91%)
Dec 17, 2021 203.10 209.40 195.90 209.40 7,553 +2.40(+1.16%)
Dec 16, 2021 232.40 232.40 204.80 207.00 12,726 -36.10(-14.85%)
Dec 15, 2021 237.20 260.00 236.40 243.10 6,384 +13.30(+5.79%)
Dec 14, 2021 238.70 238.70 223.40 229.80 1,693 +6.90(+3.10%)
Dec 13, 2021 225.20 225.20 216.30 222.90 3,112 -0.20(-0.09%)
Dec 10, 2021 216.10 225.90 212.20 223.10 1,830 +4.10(+1.87%)
Dec 09, 2021 210.90 221.80 210.90 219.00 3,264 +13.50(+6.57%)
Dec 08, 2021 208.40 210.70 203.90 205.50 917 -1.10(-0.53%)
Dec 07, 2021 210.40 210.40 201.50 206.60 4,277 -5.90(-2.78%)
Dec 06, 2021 222.10 226.70 211.20 212.50 3,218 -7.50(-3.41%)
Dec 03, 2021 225.00 234.50 220.00 220.00 3,060 -4.00(-1.79%)
Dec 02, 2021 215.00 233.31 215.00 224.00 4,882 +8.30(+3.85%)
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.