MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD)
3.1700
+0.2500 (8.56%)
NYSE · Last Trade: Jun 7th, 3:15 PM EDT
Historical Prices For MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 2.94 | 3.19 | 2.93 | 3.17 | 10,942,951 | 3.17 |
| 6/05/2025 | 2.86 | 2.99 | 2.71 | 2.92 | 14,911,835 | 2.92 |
| 6/04/2025 | 2.97 | 3.02 | 2.92 | 2.96 | 10,394,146 | 2.96 |
| 6/03/2025 | 3.04 | 3.12 | 2.99 | 2.99 | 14,345,202 | 2.99 |
| 6/02/2025 | 3.34 | 3.34 | 2.88 | 2.91 | 18,988,711 | 2.91 |
| 5/30/2025 | 3.73 | 3.77 | 3.55 | 3.55 | 8,239,709 | 3.55 |
| 5/29/2025 | 3.55 | 3.71 | 3.52 | 3.64 | 8,254,882 | 3.64 |
| 5/28/2025 | 3.74 | 3.76 | 3.63 | 3.64 | 5,679,558 | 3.64 |
| 5/27/2025 | 3.86 | 3.86 | 3.66 | 3.76 | 7,747,712 | 3.76 |
| 5/23/2025 | 3.66 | 3.80 | 3.55 | 3.62 | 7,973,603 | 3.62 |
| 5/22/2025 | 3.91 | 4.05 | 3.84 | 3.95 | 7,879,162 | 3.95 |
| 5/21/2025 | 4.00 | 4.00 | 3.81 | 3.88 | 5,757,837 | 3.88 |
| 5/20/2025 | 4.42 | 4.47 | 4.03 | 4.05 | 5,300,854 | 4.05 |
| 5/19/2025 | 4.56 | 4.67 | 4.44 | 4.45 | 3,888,174 | 4.45 |
| 5/16/2025 | 5.06 | 5.11 | 4.78 | 4.79 | 4,838,005 | 4.79 |
| 5/15/2025 | 4.86 | 5.01 | 4.70 | 4.70 | 5,004,283 | 4.70 |
| 5/14/2025 | 5.04 | 5.15 | 4.98 | 5.02 | 5,686,715 | 5.02 |
| 5/13/2025 | 4.69 | 4.85 | 4.65 | 4.71 | 4,260,672 | 4.71 |
| 5/12/2025 | 4.37 | 4.76 | 4.35 | 4.70 | 11,929,915 | 4.70 |
| 5/09/2025 | 4.06 | 4.19 | 3.81 | 3.84 | 8,223,524 | 3.84 |
| 5/08/2025 | 4.01 | 4.29 | 3.96 | 4.25 | 9,044,624 | 4.25 |
| 5/07/2025 | 4.07 | 4.15 | 3.93 | 4.03 | 9,081,044 | 4.03 |
| 5/06/2025 | 4.08 | 4.20 | 3.79 | 3.79 | 11,606,106 | 3.79 |
| 5/05/2025 | 4.36 | 4.62 | 4.36 | 4.39 | 9,018,482 | 4.39 |
| 5/02/2025 | 4.71 | 5.04 | 4.61 | 4.93 | 7,786,434 | 4.93 |
| 5/01/2025 | 4.77 | 4.98 | 4.77 | 4.92 | 11,308,317 | 4.92 |
| 4/30/2025 | 4.67 | 4.68 | 4.39 | 4.41 | 10,550,243 | 4.41 |
| 4/29/2025 | 4.45 | 4.57 | 4.35 | 4.55 | 6,243,214 | 4.55 |
| 4/28/2025 | 4.52 | 4.63 | 4.32 | 4.33 | 8,696,265 | 4.33 |
| 4/25/2025 | 4.64 | 4.65 | 4.45 | 4.46 | 9,898,716 | 4.46 |
| 4/24/2025 | 4.24 | 4.49 | 4.21 | 4.24 | 9,259,940 | 4.24 |
| 4/23/2025 | 4.66 | 4.73 | 4.38 | 4.50 | 19,916,925 | 4.50 |
| 4/22/2025 | 3.76 | 4.20 | 3.76 | 4.16 | 17,564,901 | 4.16 |
| 4/21/2025 | 3.59 | 3.99 | 3.45 | 3.81 | 12,973,067 | 3.81 |
| 4/17/2025 | 3.85 | 4.12 | 3.83 | 3.96 | 13,005,853 | 3.96 |
| 4/16/2025 | 3.70 | 3.92 | 3.57 | 3.78 | 16,319,781 | 3.78 |
| 4/15/2025 | 4.18 | 4.28 | 4.08 | 4.15 | 7,421,001 | 4.15 |
| 4/14/2025 | 4.60 | 4.70 | 4.25 | 4.29 | 11,158,754 | 4.29 |
| 4/11/2025 | 4.67 | 4.67 | 4.26 | 4.39 | 15,770,872 | 4.39 |
| 4/10/2025 | 5.96 | 6.02 | 5.02 | 5.23 | 17,651,359 | 5.23 |
| 4/09/2025 | 7.15 | 7.51 | 5.89 | 6.15 | 10,463,854 | 6.15 |
| 4/08/2025 | 7.16 | 8.47 | 7.03 | 8.25 | 4,537,175 | 8.25 |
| 4/07/2025 | 8.60 | 8.95 | 7.06 | 8.24 | 6,556,139 | 8.24 |
| 4/04/2025 | 6.89 | 8.22 | 6.89 | 8.10 | 9,382,804 | 8.10 |
| 4/03/2025 | 7.19 | 7.22 | 5.97 | 6.36 | 15,840,299 | 6.36 |
| 4/02/2025 | 6.36 | 6.62 | 6.26 | 6.34 | 3,806,120 | 6.34 |
| 4/01/2025 | 6.29 | 6.54 | 6.15 | 6.34 | 4,923,907 | 6.34 |
| 3/31/2025 | 6.22 | 6.89 | 6.20 | 6.26 | 5,974,374 | 6.26 |
| 3/28/2025 | 6.18 | 6.46 | 5.83 | 6.39 | 5,656,400 | 6.39 |
| 3/27/2025 | 6.51 | 6.69 | 6.24 | 6.28 | 3,449,573 | 6.28 |
| 3/26/2025 | 6.59 | 6.86 | 6.54 | 6.82 | 3,390,292 | 6.82 |
| 3/25/2025 | 6.75 | 6.76 | 6.33 | 6.65 | 4,191,203 | 6.65 |
| 3/24/2025 | 6.87 | 7.04 | 6.79 | 7.00 | 3,441,856 | 7.00 |
| 3/21/2025 | 6.87 | 7.20 | 6.85 | 6.91 | 2,800,278 | 6.91 |
| 3/20/2025 | 6.91 | 6.95 | 6.53 | 6.63 | 2,365,694 | 6.63 |
| 3/19/2025 | 6.76 | 6.89 | 6.53 | 6.60 | 3,294,606 | 6.60 |
| 3/18/2025 | 6.46 | 6.80 | 6.34 | 6.72 | 4,124,322 | 6.72 |
| 3/17/2025 | 7.25 | 7.25 | 6.78 | 6.81 | 2,670,381 | 6.81 |
| 3/14/2025 | 7.24 | 7.51 | 7.17 | 7.30 | 2,663,678 | 7.30 |
| 3/13/2025 | 8.19 | 8.20 | 7.36 | 7.55 | 3,997,705 | 7.55 |
| 3/12/2025 | 8.73 | 8.78 | 8.20 | 8.30 | 2,728,599 | 8.30 |
| 3/11/2025 | 9.05 | 9.11 | 8.33 | 8.45 | 3,574,483 | 8.45 |
| 3/10/2025 | 8.80 | 9.62 | 8.75 | 9.39 | 2,923,216 | 9.39 |
| 3/07/2025 | 8.86 | 9.12 | 8.22 | 8.63 | 2,957,255 | 8.63 |