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: GDXU )

31.10 +1.98 (+6.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.81 34.86 33.16 34.69 956,171 +0.34(+0.99%)
Nov 29, 2023 34.27 34.93 33.51 34.35 1,187,667 +0.10(+0.29%)
Nov 28, 2023 31.19 34.39 30.89 34.25 1,637,325 +4.09(+13.56%)
Nov 27, 2023 29.99 30.59 29.12 30.16 922,789 +1.32(+4.58%)
Nov 24, 2023 28.34 29.29 28.18 28.84 519,422 +0.58(+2.05%)
Nov 22, 2023 28.69 28.82 27.65 28.26 919,389 +0.01(+0.04%)
Nov 21, 2023 27.60 29.39 27.60 28.25 1,304,365 +1.89(+7.17%)
Nov 20, 2023 25.34 26.48 24.88 26.36 829,353 +0.01(+0.04%)
Nov 17, 2023 26.96 27.43 26.07 26.35 725,895 -0.46(-1.72%)
Nov 16, 2023 25.90 27.96 25.51 26.81 1,803,528 +1.29(+5.05%)
Nov 15, 2023 26.05 26.40 25.00 25.52 723,453 -0.49(-1.88%)
Nov 14, 2023 24.52 26.48 24.34 26.01 1,100,375 +3.33(+14.68%)
Nov 13, 2023 23.00 23.60 22.62 22.68 633,041 -0.63(-2.70%)
Nov 10, 2023 23.74 23.77 22.66 23.31 908,385 -0.95(-3.92%)
Nov 09, 2023 24.76 26.08 23.80 24.26 759,831 -0.27(-1.10%)
Nov 08, 2023 26.28 26.56 24.05 24.53 1,012,065 -2.26(-8.44%)
Nov 07, 2023 27.58 27.62 25.52 26.79 1,060,742 -1.82(-6.38%)
Nov 06, 2023 29.50 29.85 28.57 28.61 790,559 -1.06(-3.56%)
Nov 03, 2023 26.75 30.50 26.75 29.67 1,333,966 +3.64(+13.98%)
Nov 02, 2023 26.50 26.51 25.06 26.03 964,342 +0.30(+1.17%)
Nov 01, 2023 25.65 26.36 24.31 25.73 954,054 +0.30(+1.18%)
Oct 31, 2023 27.32 27.87 24.84 25.43 1,057,474 -2.13(-7.73%)
Oct 30, 2023 29.07 29.30 27.32 27.56 740,088 -1.11(-3.87%)
Oct 27, 2023 27.30 28.76 26.14 28.67 1,067,643 +1.96(+7.34%)
Oct 26, 2023 27.00 27.72 25.45 26.71 679,118 -0.83(-3.01%)
Oct 25, 2023 28.53 29.80 27.51 27.54 574,098 -1.51(-5.20%)
Oct 24, 2023 27.92 29.44 27.91 29.05 333,544 +0.17(+0.59%)
Oct 23, 2023 29.22 29.89 27.28 28.88 971,004 -0.89(-2.99%)
Oct 20, 2023 30.19 31.90 29.71 29.77 1,433,099 -0.22(-0.73%)
Oct 19, 2023 29.63 30.12 28.33 29.99 1,057,720 +0.35(+1.18%)
Oct 18, 2023 31.25 31.62 29.12 29.64 2,727,020 -0.32(-1.07%)
Oct 17, 2023 28.31 30.05 27.80 29.96 1,268,670 +1.56(+5.49%)
Oct 16, 2023 27.57 28.93 27.31 28.40 1,120,653 +0.18(+0.64%)
Oct 13, 2023 27.37 28.72 26.90 28.22 2,730,718 +3.33(+13.38%)
Oct 12, 2023 26.45 26.98 24.41 24.89 2,512,001 -1.83(-6.85%)
Oct 11, 2023 26.51 26.90 25.79 26.72 2,158,831 +1.32(+5.20%)
Oct 10, 2023 25.06 25.63 24.56 25.40 794,523 +0.68(+2.75%)
Oct 09, 2023 24.30 24.95 24.05 24.72 1,338,645 +1.61(+6.97%)
Oct 06, 2023 21.80 23.65 21.52 23.11 1,413,468 +1.40(+6.45%)
Oct 05, 2023 20.82 21.73 20.68 21.71 636,482 +0.91(+4.38%)
Oct 04, 2023 21.60 21.68 20.15 20.80 959,205 -0.55(-2.58%)
Oct 03, 2023 20.87 21.82 20.31 21.35 1,135,572 +0.13(+0.61%)
Oct 02, 2023 22.80 22.80 20.85 21.22 1,667,081 -2.43(-10.27%)
Sep 29, 2023 25.08 25.54 22.94 23.65 1,346,561 -0.27(-1.13%)
Sep 28, 2023 23.50 24.04 22.84 23.92 838,973 +0.31(+1.31%)
Sep 27, 2023 25.33 25.33 22.86 23.61 1,393,640 -2.12(-8.24%)
Sep 26, 2023 27.45 27.52 25.68 25.73 924,363 -2.32(-8.27%)
Sep 25, 2023 28.88 28.13 27.62 28.05 453,389 -1.23(-4.20%)
Sep 22, 2023 30.33 30.95 29.13 29.28 494,410 -0.16(-0.54%)
Sep 21, 2023 29.90 30.57 29.01 29.44 807,583 -2.56(-8.00%)
Sep 20, 2023 31.40 33.45 31.40 32.00 604,496 +0.81(+2.60%)
Sep 19, 2023 32.80 32.86 30.89 31.19 271,950 -1.33(-4.09%)
Sep 18, 2023 32.56 32.88 31.23 32.52 292,907 -0.06(-0.18%)
Sep 15, 2023 31.70 33.12 31.66 32.58 507,098 +2.08(+6.82%)
Sep 14, 2023 29.34 31.29 29.34 30.50 388,070 +1.20(+4.10%)
Sep 13, 2023 29.48 30.14 28.92 29.30 354,207 -0.26(-0.88%)
Sep 12, 2023 28.37 30.40 28.28 29.56 257,931 +0.06(+0.20%)
Sep 11, 2023 29.46 30.18 29.02 29.50 361,454 +1.07(+3.76%)
Sep 08, 2023 28.51 29.83 28.23 28.43 589,315 +0.12(+0.42%)
Sep 07, 2023 28.79 28.79 27.90 28.31 377,619 -0.51(-1.77%)
Sep 06, 2023 28.63 29.80 28.28 28.82 431,201 -0.21(-0.72%)
Sep 05, 2023 30.25 30.87 28.66 29.03 411,516 -2.20(-7.04%)
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.