Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GDXU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 36.51 | 0.50 | 1.39% | 37.27 | 38.088 | 36.22 | 785,330 |
| Nov 26 2024 | 36.01 | 0.35 | 0.98% | 35.59 | 36.23 | 34.8401 | 940,800 |
| Nov 25 2024 | 35.66 | -3.79 | -9.61% | 35.32 | 36.2316 | 34.64 | 1,693,542 |
| Nov 22 2024 | 39.45 | 0.43 | 1.10% | 40.04 | 40.34 | 38.62 | 1,199,995 |
| Nov 21 2024 | 39.02 | 1.37 | 3.64% | 38.95 | 39.2814 | 37.40 | 1,436,331 |
| Nov 20 2024 | 37.65 | -0.89 | -2.31% | 37.78 | 38.24 | 37.259 | 1,189,123 |
| Nov 19 2024 | 38.54 | 2.40 | 6.64% | 37.30 | 38.61 | 36.45 | 1,849,852 |
| Nov 18 2024 | 36.14 | 4.17 | 13.04% | 34.76 | 36.96 | 34.62 | 2,281,802 |
| Nov 15 2024 | 31.97 | -0.66 | -2.02% | 33.21 | 33.81 | 31.6651 | 2,032,002 |
| Nov 14 2024 | 32.63 | 0.52 | 1.62% | 31.48 | 33.20 | 31.15 | 2,286,215 |
| Nov 13 2024 | 32.11 | -1.65 | -4.89% | 34.78 | 35.30 | 32.06 | 1,434,000 |
| Nov 12 2024 | 33.76 | -1.91 | -5.35% | 34.23 | 34.92 | 32.51 | 1,585,648 |
| Nov 11 2024 | 35.67 | -7.50 | -17.37% | 37.74 | 38.85 | 33.70 | 2,414,098 |
| Nov 08 2024 | 43.17 | -1.88 | -4.17% | 44.00 | 44.297 | 41.65 | 1,300,705 |
| Nov 07 2024 | 45.05 | 2.95 | 7.01% | 43.91 | 45.77 | 42.1711 | 1,428,737 |
| Nov 06 2024 | 42.10 | -4.98 | -10.58% | 40.37 | 43.305 | 39.11 | 1,659,811 |
| Nov 05 2024 | 47.08 | 0.53 | 1.14% | 48.23 | 48.7804 | 46.35 | 626,119 |
| Nov 04 2024 | 46.55 | -0.05 | -0.11% | 47.94 | 48.3932 | 46.03 | 591,569 |
| Nov 01 2024 | 46.60 | -1.85 | -3.82% | 49.05 | 50.18 | 46.60 | 717,841 |
| Oct 31 2024 | 48.45 | -4.42 | -8.36% | 50.51 | 50.5496 | 46.52 | 1,267,327 |
| Oct 30 2024 | 52.87 | -2.13 | -3.87% | 54.84 | 54.855 | 50.97 | 914,852 |
| Oct 29 2024 | 55.00 | 2.65 | 5.06% | 53.79 | 55.4799 | 52.90 | 929,514 |
| Oct 28 2024 | 52.35 | -1.00 | -1.87% | 52.78 | 53.5097 | 52.05 | 340,001 |
| Oct 25 2024 | 53.35 | -2.24 | -4.03% | 54.86 | 55.8868 | 52.62 | 712,606 |
| Oct 24 2024 | 55.59 | -3.65 | -6.16% | 60.80 | 60.80 | 52.78 | 1,183,475 |
| Oct 23 2024 | 59.24 | -3.88 | -6.15% | 60.88 | 61.53 | 57.75 | 740,665 |
| Oct 22 2024 | 63.12 | 3.53 | 5.92% | 61.38 | 63.77 | 61.3212 | 792,855 |
| Oct 21 2024 | 59.59 | 0.52 | 0.88% | 61.75 | 62.9486 | 58.92 | 705,392 |
| Oct 18 2024 | 59.07 | 6.46 | 12.28% | 54.23 | 59.70 | 53.9001 | 1,283,940 |
| Oct 17 2024 | 52.61 | 1.91 | 3.77% | 52.20 | 54.0599 | 51.40 | 654,617 |
| Oct 16 2024 | 50.70 | 1.17 | 2.36% | 51.39 | 53.41 | 50.41 | 976,294 |
| Oct 15 2024 | 49.53 | 1.87 | 3.92% | 47.57 | 49.55 | 46.9001 | 697,906 |
| Oct 14 2024 | 47.66 | 0.28 | 0.59% | 46.84 | 48.30 | 45.9184 | 413,521 |
| Oct 11 2024 | 47.38 | 0.62 | 1.33% | 47.86 | 48.925 | 47.2704 | 681,780 |
| Oct 10 2024 | 46.76 | 3.82 | 8.90% | 43.59 | 46.91 | 42.90 | 1,130,254 |
| Oct 09 2024 | 42.94 | -0.71 | -1.63% | 42.37 | 42.94 | 40.83 | 679,464 |
| Oct 08 2024 | 43.65 | -0.38 | -0.86% | 43.00 | 43.6899 | 41.47 | 668,159 |
| Oct 07 2024 | 44.03 | -1.82 | -3.97% | 44.90 | 44.90 | 43.00 | 503,507 |
| Oct 04 2024 | 45.85 | -0.40 | -0.86% | 45.89 | 48.30 | 45.1122 | 533,930 |
| Oct 03 2024 | 46.25 | -2.44 | -5.01% | 46.90 | 46.90 | 44.87 | 586,024 |
| Oct 02 2024 | 48.69 | -0.45 | -0.92% | 49.25 | 50.27 | 47.46 | 884,336 |
| Oct 01 2024 | 49.14 | 2.36 | 5.04% | 48.62 | 50.27 | 47.32 | 864,737 |
| Sep 30 2024 | 46.78 | -2.20 | -4.49% | 48.00 | 48.26 | 45.20 | 898,252 |
| Sep 27 2024 | 48.98 | -5.02 | -9.30% | 53.25 | 53.80 | 48.75 | 1,104,328 |
| Sep 26 2024 | 54.00 | 1.61 | 3.07% | 54.16 | 55.40 | 52.4957 | 692,948 |
| Sep 25 2024 | 52.39 | -1.00 | -1.87% | 53.20 | 54.24 | 52.13 | 879,622 |
| Sep 24 2024 | 53.39 | 4.44 | 9.07% | 50.50 | 53.94 | 49.34 | 962,413 |
| Sep 23 2024 | 48.95 | -0.97 | -1.94% | 50.02 | 52.32 | 48.84 | 837,288 |
| Sep 20 2024 | 49.92 | 2.81 | 5.96% | 49.51 | 50.5798 | 48.2617 | 1,167,391 |
| Sep 19 2024 | 47.11 | 2.40 | 5.37% | 48.30 | 48.7351 | 45.69 | 1,334,209 |
| Sep 18 2024 | 44.71 | -1.79 | -3.85% | 47.27 | 51.80 | 44.54 | 1,676,974 |
| Sep 17 2024 | 46.50 | -1.54 | -3.21% | 47.00 | 48.70 | 46.00 | 650,236 |
| Sep 16 2024 | 48.04 | -0.43 | -0.89% | 48.33 | 49.13 | 46.85 | 895,900 |
| Sep 13 2024 | 48.47 | 3.23 | 7.14% | 47.57 | 48.99 | 47.41 | 1,081,257 |
| Sep 12 2024 | 45.24 | 6.08 | 15.53% | 41.43 | 46.05 | 41.10 | 1,475,222 |
| Sep 11 2024 | 39.16 | 0.80 | 2.09% | 37.89 | 39.20 | 36.18 | 1,045,219 |
| Sep 10 2024 | 38.36 | 1.58 | 4.30% | 37.24 | 38.57 | 35.91 | 571,294 |
| Sep 09 2024 | 36.78 | 1.22 | 3.43% | 36.33 | 37.17 | 36.08 | 522,130 |
| Sep 06 2024 | 35.56 | -3.39 | -8.70% | 38.70 | 39.0595 | 35.20 | 1,062,370 |
| Sep 05 2024 | 38.95 | 1.35 | 3.59% | 39.41 | 40.3096 | 38.62 | 906,258 |
| Sep 04 2024 | 37.60 | -0.93 | -2.41% | 37.49 | 39.01 | 36.88 | 772,363 |
| Sep 03 2024 | 38.53 | -5.26 | -12.01% | 42.00 | 42.00 | 37.45 | 1,206,994 |
