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:

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

5.480 +0.230 (+4.38%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 5.250 5.646 5.250 5.480 631,718 +0.23(+4.38%)
Jan 25, 2023 5.670 5.710 5.218 5.250 793,127 -0.24(-4.37%)
Jan 24, 2023 5.790 5.960 5.455 5.490 670,169 -0.19(-3.35%)
Jan 23, 2023 5.840 6.019 5.670 5.680 657,964 +0.03(+0.53%)
Jan 20, 2023 6.030 6.110 5.640 5.650 786,544 -0.25(-4.24%)
Jan 19, 2023 6.220 6.348 5.770 5.900 994,094 -0.48(-7.52%)
Jan 18, 2023 5.890 6.380 5.741 6.380 628,810 +0.21(+3.40%)
Jan 17, 2023 5.730 6.270 5.730 6.170 861,192 +0.56(+9.98%)
Jan 13, 2023 5.860 5.888 5.545 5.610 896,307 -0.25(-4.27%)
Jan 12, 2023 5.920 6.220 5.790 5.860 1,055,917 -0.35(-5.64%)
Jan 11, 2023 5.980 6.380 5.920 6.210 748,594 +0.18(+2.97%)
Jan 10, 2023 6.290 6.401 6.030 6.031 632,856 -0.36(-5.62%)
Jan 09, 2023 5.990 6.401 5.950 6.390 588,129 +0.17(+2.73%)
Jan 06, 2023 6.480 6.780 6.120 6.220 831,714 -0.57(-8.39%)
Jan 05, 2023 6.930 7.210 6.790 6.790 733,557 +0.10(+1.49%)
Jan 04, 2023 7.190 7.260 6.510 6.690 1,187,455 -0.97(-12.66%)
Jan 03, 2023 7.970 7.970 7.269 7.660 862,549 -0.86(-10.09%)
Dec 30, 2022 8.270 8.710 8.270 8.520 513,119 +0.17(+2.04%)
Dec 29, 2022 8.180 8.410 7.990 8.350 260,463 -0.13(-1.53%)
Dec 28, 2022 7.900 8.580 7.900 8.480 534,859 +0.73(+9.42%)
Dec 27, 2022 8.140 8.320 7.370 7.750 726,379 -0.62(-7.41%)
Dec 23, 2022 8.360 8.850 8.060 8.370 460,861 -0.10(-1.18%)
Dec 22, 2022 8.610 9.040 8.470 8.470 845,658 +0.19(+2.29%)
Dec 21, 2022 8.370 8.388 8.000 8.280 582,376 -0.28(-3.21%)
Dec 20, 2022 9.180 9.220 8.355 8.555 501,359 -1.18(-12.08%)
Dec 19, 2022 9.140 9.800 9.000 9.730 287,936 +0.54(+5.88%)
Dec 16, 2022 9.440 9.715 9.030 9.190 424,819 -0.35(-3.67%)
Dec 15, 2022 9.150 9.560 9.000 9.540 545,249 +1.18(+14.11%)
Dec 14, 2022 8.280 8.870 8.140 8.360 403,997 +0.08(+0.97%)
Dec 13, 2022 7.890 8.550 7.600 8.280 639,354 -0.72(-8.00%)
Dec 12, 2022 9.160 9.470 8.980 9.000 465,765 +0.10(+1.12%)
Dec 09, 2022 8.370 8.920 8.020 8.900 417,620 +0.29(+3.37%)
Dec 08, 2022 8.450 8.700 8.210 8.610 272,560 +0.01(+0.12%)
Dec 07, 2022 8.970 8.970 8.330 8.600 563,364 -0.58(-6.32%)
Dec 06, 2022 8.830 9.250 8.540 9.180 618,080 +0.01(+0.11%)
Dec 05, 2022 8.430 9.228 8.430 9.170 696,234 +0.97(+11.83%)
Dec 02, 2022 8.650 8.810 8.110 8.200 738,119 +0.05(+0.61%)
Dec 01, 2022 8.390 8.700 7.950 8.150 1,091,325 -0.95(-10.44%)
Nov 30, 2022 9.650 10.14 8.870 9.100 719,289 -0.99(-9.81%)
Nov 29, 2022 10.69 10.69 9.920 10.09 361,148 -1.02(-9.18%)
Nov 28, 2022 10.00 11.16 10.00 11.11 305,140 +1.25(+12.68%)
Nov 25, 2022 9.750 9.950 9.620 9.860 152,517 +0.29(+3.03%)
Nov 23, 2022 10.01 10.34 9.490 9.570 272,119 -0.53(-5.25%)
Nov 22, 2022 11.23 11.23 10.10 10.10 408,502 -1.38(-12.02%)
Nov 21, 2022 11.56 12.03 11.42 11.48 344,543 +0.19(+1.68%)
Nov 18, 2022 11.67 11.83 11.24 11.29 306,817 -0.33(-2.84%)
Nov 17, 2022 11.65 11.93 11.43 11.62 374,953 +0.52(+4.68%)
Nov 16, 2022 10.99 11.10 10.60 11.10 354,996 +0.36(+3.35%)
Nov 15, 2022 10.00 11.00 9.960 10.74 525,231 +0.35(+3.37%)
Nov 14, 2022 10.47 10.67 10.11 10.39 427,271 +0.17(+1.66%)
Nov 11, 2022 10.35 10.71 10.16 10.22 411,064 -0.28(-2.67%)
Nov 10, 2022 11.04 11.74 10.16 10.50 1,322,296 -2.96(-21.99%)
Nov 09, 2022 12.87 13.57 12.30 13.46 602,141 +0.67(+5.24%)
Nov 08, 2022 15.28 15.50 12.20 12.79 1,395,469 -2.56(-16.68%)
Nov 07, 2022 15.46 16.22 15.13 15.35 499,155 -0.52(-3.28%)
Nov 04, 2022 19.21 19.21 15.55 15.87 1,238,562 -6.55(-29.21%)
Nov 03, 2022 22.17 22.77 21.35 22.42 259,024 +1.27(+6.00%)
Nov 02, 2022 17.64 21.20 21.15 363,171 +3.17(+17.63%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.