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 )

36.84 -0.14 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Oct 29, 2021 118.50 120.00 114.20 115.00 28,883 -10.90(-8.66%)
Oct 28, 2021 129.70 131.15 123.75 125.90 30,373 -5.70(-4.33%)
Oct 27, 2021 131.00 133.70 129.49 131.60 13,975 -1.40(-1.05%)
Oct 26, 2021 131.50 133.00 133.00 29,024 -2.30(-1.70%)
Oct 25, 2021 134.60 137.10 131.50 135.30 25,499 +6.80(+5.29%)
Oct 22, 2021 130.70 139.10 126.10 128.50 81,421 +2.70(+2.15%)
Oct 21, 2021 126.70 126.70 122.60 125.80 19,550 -1.50(-1.18%)
Oct 20, 2021 126.90 130.49 123.90 127.30 41,155 +5.80(+4.77%)
Oct 19, 2021 127.30 127.30 120.10 121.50 27,027 +1.30(+1.08%)
Oct 18, 2021 121.00 122.90 118.10 120.20 18,415 -4.80(-3.84%)
Oct 15, 2021 118.80 125.75 115.90 125.00 41,191 -1.50(-1.19%)
Oct 14, 2021 123.50 127.40 122.00 126.50 51,087 +7.00(+5.86%)
Oct 13, 2021 111.40 120.80 111.40 119.50 61,252 +10.90(+10.04%)
Oct 12, 2021 103.80 108.90 102.20 108.60 38,841 +5.30(+5.13%)
Oct 11, 2021 103.60 107.70 101.81 103.30 15,353 -0.20(-0.19%)
Oct 08, 2021 107.70 109.80 102.45 103.50 29,897 +3.00(+2.99%)
Oct 07, 2021 97.80 103.30 97.80 100.50 32,443 +1.00(+1.01%)
Oct 06, 2021 92.00 99.50 91.23 99.50 30,013 +5.40(+5.74%)
Oct 05, 2021 92.20 94.51 87.90 94.10 37,576 +1.10(+1.18%)
Oct 04, 2021 89.60 95.00 88.80 93.00 39,157 +2.10(+2.31%)
Oct 01, 2021 94.70 94.70 87.69 90.90 33,043 +0.20(+0.22%)
Sep 30, 2021 88.30 94.74 87.26 90.70 49,704 +4.80(+5.59%)
Sep 29, 2021 90.60 90.75 84.70 85.90 49,229 -5.30(-5.81%)
Sep 28, 2021 90.00 91.80 86.90 91.20 57,731 -2.60(-2.77%)
Sep 27, 2021 95.60 98.80 93.20 93.80 34,000 -0.80(-0.85%)
Sep 24, 2021 93.60 96.50 92.00 94.60 45,825 -2.60(-2.67%)
Sep 23, 2021 99.80 100.40 95.60 97.20 66,988 -5.80(-5.63%)
Sep 22, 2021 103.60 109.40 101.60 103.00 62,024 +1.10(+1.08%)
Sep 21, 2021 103.80 107.10 100.70 101.90 34,982 -0.30(-0.29%)
Sep 20, 2021 100.50 102.25 97.50 102.20 56,706 -1.40(-1.35%)
Sep 17, 2021 105.30 105.30 101.50 103.60 50,528 -3.70(-3.45%)
Sep 16, 2021 113.00 113.00 102.90 107.30 142,382 -14.70(-12.05%)
Sep 15, 2021 119.50 124.20 118.50 122.00 21,235 -0.80(-0.65%)
Sep 14, 2021 123.00 125.49 119.00 122.80 28,417 +0.00(+0.00%)
Sep 13, 2021 114.30 123.31 113.50 122.80 41,408 +9.80(+8.67%)
Sep 10, 2021 118.50 119.40 112.71 113.00 30,740 -5.60(-4.72%)
Sep 09, 2021 123.00 123.00 115.60 118.60 32,939 -4.10(-3.34%)
Sep 08, 2021 123.90 124.00 117.40 122.70 27,252 -1.20(-0.97%)
Sep 07, 2021 130.80 132.40 121.80 123.90 46,458 -11.50(-8.49%)
Sep 03, 2021 131.30 138.10 130.61 135.40 53,297 +9.70(+7.72%)
Sep 02, 2021 124.80 126.10 122.60 125.70 15,066 +0.20(+0.16%)
Sep 01, 2021 129.20 130.40 124.72 125.50 17,447 -2.70(-2.11%)
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%)
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.