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

Ultra Gold Miners Proshares (NY: GDXX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 35.53 35.53 34.90 34.90 3,186 -0.44(-1.24%)
Feb 27, 2018 36.67 36.67 34.97 35.34 9,793 -2.34(-6.21%)
Feb 26, 2018 37.43 37.70 37.29 37.68 11,617 +0.74(+2.00%)
Feb 23, 2018 36.11 36.96 36.11 36.94 1,487 +0.72(+1.99%)
Feb 22, 2018 36.11 36.22 3,341 -0.35(-0.96%)
Feb 21, 2018 37.21 38.56 36.57 36.57 2,809 -0.13(-0.35%)
Feb 20, 2018 37.75 37.99 36.58 36.70 6,686 -2.21(-5.68%)
Feb 16, 2018 38.91 38.91 38.91 0 -1.86(-4.56%)
Feb 15, 2018 40.91 40.91 39.91 40.76 10,453 -0.03(-0.06%)
Feb 14, 2018 38.69 40.96 38.50 40.79 19,459 +3.59(+9.66%)
Feb 13, 2018 37.31 37.38 37.08 37.20 11,337 +0.04(+0.11%)
Feb 12, 2018 36.12 37.67 36.12 37.16 5,577 +2.10(+5.98%)
Feb 09, 2018 35.97 35.97 33.53 35.06 12,731 -1.14(-3.15%)
Feb 08, 2018 36.84 36.84 36.16 36.20 6,096 -0.42(-1.15%)
Feb 07, 2018 37.07 37.73 36.47 36.62 6,284 -0.90(-2.39%)
Feb 06, 2018 39.05 39.05 37.51 37.51 21,757 -2.45(-6.14%)
Feb 05, 2018 40.59 40.59 38.97 39.96 9,455 -0.52(-1.28%)
Feb 02, 2018 41.41 41.41 39.96 40.48 16,011 -2.91(-6.70%)
Feb 01, 2018 42.82 43.54 42.57 43.39 6,211 -0.11(-0.25%)
Jan 31, 2018 43.16 43.62 42.19 43.50 9,440 +0.95(+2.23%)
Jan 30, 2018 43.43 42.10 42.55 7,220 -0.67(-1.55%)
Jan 29, 2018 44.96 45.01 42.89 43.22 14,553 -2.25(-4.94%)
Jan 26, 2018 45.67 45.77 45.40 45.47 1,232 +0.50(+1.11%)
Jan 25, 2018 47.36 47.77 44.80 44.97 44,916 -2.23(-4.72%)
Jan 24, 2018 46.59 47.39 46.49 47.20 20,075 +2.24(+4.98%)
Jan 23, 2018 42.96 45.06 42.52 44.96 11,176 +1.46(+3.35%)
Jan 22, 2018 43.60 43.83 42.88 43.50 8,260 +0.09(+0.20%)
Jan 19, 2018 43.96 43.96 43.41 43.41 1,963 +0.22(+0.52%)
Jan 18, 2018 44.64 44.64 43.02 43.19 9,606 -1.19(-2.68%)
Jan 17, 2018 45.03 46.37 44.38 44.38 11,404 -1.34(-2.93%)
Jan 16, 2018 44.63 46.12 44.63 45.72 15,325 +0.99(+2.21%)
Jan 12, 2018 44.73 44.73 44.73 0 +2.32(+5.47%)
Jan 11, 2018 42.20 42.45 42.18 42.41 4,660 +0.53(+1.26%)
Jan 10, 2018 41.68 41.88 8,089 +0.32(+0.77%)
Jan 09, 2018 41.85 41.87 41.05 41.56 12,894 -0.98(-2.30%)
Jan 08, 2018 43.12 43.21 42.03 42.54 7,541 -0.76(-1.75%)
Jan 05, 2018 43.56 43.56 43.20 43.30 3,344 -0.14(-0.33%)
Jan 04, 2018 43.06 43.68 42.71 43.44 13,016 +0.27(+0.62%)
Jan 03, 2018 43.96 43.96 41.95 43.17 13,414 -0.85(-1.93%)
Jan 02, 2018 42.88 44.02 42.82 44.02 22,879 +1.98(+4.71%)
Dec 29, 2017 42.04 42.04 42.04 0 +0.09(+0.21%)
Dec 28, 2017 41.44 41.98 41.35 41.95 4,640 +0.10(+0.24%)
Dec 27, 2017 41.74 41.98 41.56 41.85 8,228 -0.03(-0.07%)
Dec 26, 2017 41.25 42.02 40.93 41.88 8,942 +1.05(+2.57%)
Dec 22, 2017 40.41 40.88 40.19 40.83 9,353 +0.94(+2.35%)
Dec 21, 2017 39.12 40.16 39.12 39.89 7,519 +0.19(+0.48%)
Dec 20, 2017 38.80 39.70 38.73 39.70 4,198 +1.50(+3.92%)
Dec 19, 2017 38.36 38.52 38.03 38.21 4,001 +0.06(+0.16%)
Dec 18, 2017 37.86 38.47 37.86 38.15 22,673 +0.94(+2.52%)
Dec 15, 2017 37.79 37.79 37.11 37.21 3,984 -0.25(-0.66%)
Dec 14, 2017 37.50 37.54 36.51 37.45 9,382 -0.34(-0.90%)
Dec 13, 2017 35.73 38.05 35.55 37.80 11,482 +2.52(+7.14%)
Dec 12, 2017 35.41 35.41 34.87 35.28 11,520 -0.07(-0.20%)
Dec 11, 2017 36.47 36.47 35.34 35.35 2,461 -0.75(-2.08%)
Dec 08, 2017 35.92 36.28 35.88 36.10 3,090 +0.25(+0.70%)
Dec 07, 2017 35.34 36.18 35.22 35.85 9,446 -0.28(-0.77%)
Dec 06, 2017 36.70 36.75 35.97 36.13 14,779 -1.02(-2.74%)
Dec 05, 2017 37.39 37.42 36.62 37.15 13,232 -0.81(-2.13%)
Dec 04, 2017 38.36 38.36 37.85 37.96 13,270 -0.95(-2.44%)
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.