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 (%)
May 31, 2022 90.40 94.60 83.40 84.60 68,051 -7.00(-7.64%)
May 27, 2022 92.89 93.28 89.10 91.60 46,725 +1.10(+1.22%)
May 26, 2022 90.00 93.80 88.40 90.50 49,849 -1.00(-1.09%)
May 25, 2022 90.40 92.50 87.60 91.50 46,094 -2.90(-3.07%)
May 24, 2022 90.70 95.50 87.61 94.40 96,810 +5.30(+5.95%)
May 23, 2022 92.00 94.00 86.70 89.10 79,348 +1.70(+1.95%)
May 20, 2022 90.00 90.00 83.78 87.40 103,369 -1.40(-1.58%)
May 19, 2022 80.40 90.50 80.40 88.80 132,171 +13.30(+17.62%)
May 18, 2022 80.70 81.80 75.50 75.50 54,392 -6.60(-8.04%)
May 17, 2022 84.00 84.90 79.60 82.10 56,046 +0.90(+1.11%)
May 16, 2022 78.50 81.50 77.50 81.20 53,546 +2.00(+2.53%)
May 13, 2022 73.30 80.60 72.50 79.20 104,608 +6.10(+8.34%)
May 12, 2022 80.00 80.80 68.65 73.10 147,644 -12.40(-14.50%)
May 11, 2022 89.50 95.00 84.80 85.50 75,554 +0.50(+0.59%)
May 10, 2022 92.90 96.10 82.20 85.00 89,501 -5.00(-5.56%)
May 09, 2022 102.80 103.30 90.00 90.00 95,142 -20.90(-18.85%)
May 06, 2022 113.00 115.90 108.70 110.90 78,889 -4.10(-3.57%)
May 05, 2022 132.40 132.50 109.70 115.00 98,230 -14.50(-11.20%)
May 04, 2022 120.20 129.50 115.70 129.50 89,983 +8.50(+7.02%)
May 03, 2022 116.00 124.50 116.00 121.00 68,946 +9.90(+8.91%)
May 02, 2022 111.20 116.25 107.10 111.10 86,013 -10.90(-8.93%)
Apr 29, 2022 129.80 132.10 120.30 122.00 76,087 -4.80(-3.79%)
Apr 28, 2022 118.60 126.80 116.10 126.80 77,888 +10.80(+9.31%)
Apr 27, 2022 119.50 124.39 116.00 116.00 71,882 -4.55(-3.77%)
Apr 26, 2022 131.60 132.30 119.81 120.55 66,870 -7.85(-6.11%)
Apr 25, 2022 127.00 134.29 119.10 128.40 129,193 -14.80(-10.34%)
Apr 22, 2022 149.10 155.20 141.40 143.20 84,748 -16.70(-10.44%)
Apr 21, 2022 182.10 182.10 154.40 159.90 177,528 -28.70(-15.22%)
Apr 20, 2022 182.10 189.40 175.87 188.60 43,747 +5.90(+3.23%)
Apr 19, 2022 189.00 194.00 178.50 182.70 60,093 -17.30(-8.65%)
Apr 18, 2022 208.50 210.59 198.40 200.00 52,664 -1.00(-0.50%)
Apr 14, 2022 195.90 201.00 189.58 201.00 79,290 +3.60(+1.82%)
Apr 13, 2022 190.30 199.27 186.53 197.40 81,385 +13.20(+7.17%)
Apr 12, 2022 186.00 193.60 178.80 184.20 81,112 +6.60(+3.72%)
Apr 11, 2022 189.90 189.90 171.60 177.60 57,455 -2.50(-1.39%)
Apr 08, 2022 171.70 182.80 171.40 180.10 65,508 +10.90(+6.44%)
Apr 07, 2022 162.60 171.50 160.80 169.20 55,886 +8.30(+5.16%)
Apr 06, 2022 162.50 166.70 156.20 160.90 42,325 -1.90(-1.17%)
Apr 05, 2022 177.90 185.20 160.80 162.80 61,993 -12.00(-6.86%)
Apr 04, 2022 183.30 184.20 169.30 174.80 66,826 -4.60(-2.56%)
Apr 01, 2022 160.30 179.90 160.30 179.40 66,350 +13.50(+8.14%)
Mar 31, 2022 170.70 174.90 165.00 165.90 53,405 -3.60(-2.12%)
Mar 30, 2022 162.20 172.80 162.20 169.50 41,379 +6.10(+3.73%)
Mar 29, 2022 147.40 164.50 144.50 163.40 62,080 +4.60(+2.90%)
Mar 28, 2022 165.20 165.31 156.22 158.80 59,691 -14.50(-8.37%)
Mar 25, 2022 166.60 173.60 165.61 173.30 35,453 +1.90(+1.11%)
Mar 24, 2022 178.50 182.60 170.00 171.40 67,973 -0.90(-0.52%)
Mar 23, 2022 165.50 174.25 162.15 172.30 56,786 +9.80(+6.03%)
Mar 22, 2022 167.15 167.15 155.00 162.50 58,176 -4.70(-2.81%)
Mar 21, 2022 158.20 172.70 158.20 167.20 70,305 +10.60(+6.77%)
Mar 18, 2022 155.00 164.10 152.01 156.60 60,167 -6.70(-4.10%)
Mar 17, 2022 159.30 170.80 159.00 163.30 72,862 +11.30(+7.43%)
Mar 16, 2022 147.30 153.40 140.10 152.00 76,752 -0.30(-0.20%)
Mar 15, 2022 135.80 156.50 135.80 152.30 75,408 +4.10(+2.77%)
Mar 14, 2022 160.10 160.10 143.00 148.20 104,151 -22.00(-12.93%)
Mar 11, 2022 165.00 174.45 161.80 170.20 71,608 -10.10(-5.60%)
Mar 10, 2022 170.00 180.30 81,241 +11.60(+6.88%)
Mar 09, 2022 152.20 170.80 150.10 168.70 88,537 -5.80(-3.32%)
Mar 08, 2022 178.50 197.50 165.80 174.50 187,516 +3.40(+1.99%)
Mar 07, 2022 163.40 173.90 157.80 171.10 110,960 +12.30(+7.75%)
Mar 04, 2022 147.90 162.00 146.60 158.80 68,471 +14.60(+10.12%)
Mar 03, 2022 141.00 144.20 136.40 144.20 33,372 +2.70(+1.91%)
Mar 02, 2022 137.40 142.40 133.10 141.50 50,642 -1.00(-0.70%)
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.