Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MicroSectors Gold Miners -3X Inverse Leveraged ETNs (NY:GDXD)

0.7352 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 13, 2025 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 13, 2025 0.7791 0.7791 0.7330 0.7352 34,238,388 -0.12(-13.63%)
Oct 10, 2025 0.8522 0.8815 0.8237 0.8512 45,609,320 -0.01(-0.72%)
Oct 09, 2025 0.7584 0.8895 0.7501 0.8574 50,868,656 +0.10(+12.68%)
Oct 08, 2025 0.7800 0.8120 0.7600 0.7609 29,881,836 -0.07(-8.90%)
Oct 07, 2025 0.7948 0.8431 0.7900 0.8352 33,473,044 +0.04(+5.59%)
Oct 06, 2025 0.8144 0.8178 0.7598 0.7910 34,942,756 -0.05(-6.24%)
Oct 03, 2025 0.8340 0.8623 0.8201 0.8436 21,655,280 -0.00(-0.40%)
Oct 02, 2025 0.8105 0.9432 0.8100 0.8470 45,851,592 +0.01(+0.61%)
Oct 01, 2025 0.8400 0.8600 0.8119 0.8419 39,395,576 -0.03(-2.92%)
Sep 30, 2025 0.9200 0.9251 0.8371 0.8672 28,504,480 -0.02(-2.38%)
Sep 29, 2025 0.8651 0.9000 0.8500 0.8883 26,252,388 -0.04(-4.81%)
Sep 26, 2025 0.9702 0.9882 0.9200 0.9332 20,082,080 -0.06(-6.08%)
Sep 25, 2025 1.020 1.040 0.9917 0.9936 15,269,834 -0.04(-3.53%)
Sep 24, 2025 0.9700 1.040 0.9512 1.030 17,048,538 +0.07(+7.29%)
Sep 23, 2025 0.9400 0.9728 0.9200 0.9600 21,841,574 -0.00(-0.08%)
Sep 22, 2025 1.010 1.030 0.9600 0.9608 20,029,956 -0.12(-11.04%)
Sep 19, 2025 1.230 1.230 1.070 1.080 20,983,800 -0.16(-12.90%)
Sep 18, 2025 1.260 1.320 1.240 1.240 11,735,308 +0.00(+0.00%)
Sep 17, 2025 1.270 1.290 1.170 1.240 27,185,866 +0.02(+1.64%)
Sep 16, 2025 1.130 1.240 1.130 1.220 15,204,626 +0.08(+7.02%)
Sep 15, 2025 1.200 1.210 1.120 1.140 9,157,735 -0.04(-3.39%)
Sep 12, 2025 1.190 1.210 1.160 1.180 10,846,988 -0.01(-0.84%)
Sep 11, 2025 1.260 1.270 1.180 1.190 14,327,537 -0.06(-4.80%)
Sep 10, 2025 1.320 1.320 1.240 1.250 14,312,966 -0.11(-8.09%)
Sep 09, 2025 1.300 1.370 1.290 1.360 17,260,538 +0.03(+2.26%)
Sep 08, 2025 1.320 1.380 1.320 1.330 13,493,956 -0.07(-5.00%)
Sep 05, 2025 1.410 1.468 1.350 1.400 16,327,302 -0.10(-6.67%)
Sep 04, 2025 1.510 1.550 1.480 1.500 16,058,937 +0.04(+2.74%)
Sep 03, 2025 1.450 1.505 1.440 1.460 15,567,609 -0.06(-3.95%)
Sep 02, 2025 1.570 1.635 1.480 1.520 23,501,544 -0.13(-7.88%)
Aug 29, 2025 1.810 1.810 1.630 1.650 14,833,443 -0.16(-8.84%)
Aug 28, 2025 1.790 1.860 1.780 1.810 4,420,581 +0.02(+1.12%)
Aug 27, 2025 1.820 1.880 1.790 1.790 6,445,998 +0.00(+0.00%)
Aug 26, 2025 1.880 1.890 1.785 1.790 10,569,337 -0.11(-5.79%)
Aug 25, 2025 1.900 1.920 1.860 1.900 6,271,254 -0.01(-0.52%)
Aug 22, 2025 2.050 2.090 1.850 1.910 16,465,902 -0.09(-4.50%)
Aug 21, 2025 2.140 2.140 1.960 2.000 17,156,610 -0.11(-5.21%)
Aug 20, 2025 2.230 2.240 2.110 2.110 13,870,634 -0.20(-8.66%)
Aug 19, 2025 2.170 2.330 2.160 2.310 11,827,866 +0.17(+7.94%)
Aug 18, 2025 2.140 2.200 2.115 2.140 8,294,916 +0.01(+0.47%)
Aug 15, 2025 2.200 2.230 2.090 2.130 12,158,037 -0.06(-2.74%)
Aug 14, 2025 2.210 2.230 2.105 2.190 13,131,909 +0.03(+1.39%)
Aug 13, 2025 2.100 2.180 2.085 2.160 12,200,760 +0.00(+0.00%)
Aug 12, 2025 2.200 2.255 2.150 2.160 12,133,328 -0.06(-2.70%)
Aug 11, 2025 2.340 2.370 2.190 2.220 16,137,823 +0.04(+1.83%)
Aug 08, 2025 2.150 2.210 2.100 2.180 15,522,990 -0.02(-0.91%)
Aug 07, 2025 2.210 2.230 2.130 2.200 15,809,359 -0.07(-3.08%)
Aug 06, 2025 2.400 2.410 2.262 2.270 11,666,826 -0.13(-5.42%)
Aug 05, 2025 2.650 2.670 2.380 2.400 15,388,861 -0.23(-8.75%)
Aug 04, 2025 2.900 2.900 2.630 2.630 10,035,529 -0.40(-13.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.