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 (%)
Aug 31, 2018 25.75 25.75 25.75 0 +0.14(+0.55%)
Aug 30, 2018 26.09 26.09 25.29 25.61 14,915 -0.78(-2.95%)
Aug 29, 2018 26.57 26.69 26.25 26.39 12,829 +0.35(+1.34%)
Aug 28, 2018 27.45 27.80 26.04 26.04 5,820 -1.26(-4.62%)
Aug 27, 2018 26.85 27.34 26.78 27.30 3,956 +0.87(+3.31%)
Aug 24, 2018 25.82 27.12 25.82 26.43 21,018 +1.33(+5.29%)
Aug 23, 2018 25.87 25.87 25.07 25.10 10,734 -1.47(-5.52%)
Aug 22, 2018 26.63 26.63 26.48 26.57 3,443 +0.21(+0.81%)
Aug 21, 2018 25.99 26.36 25.73 26.35 1,949 +0.39(+1.52%)
Aug 20, 2018 26.10 26.24 25.55 25.96 3,604 +0.21(+0.81%)
Aug 17, 2018 24.95 25.97 24.73 25.75 12,711 +1.31(+5.36%)
Aug 16, 2018 25.97 26.25 24.44 24.44 8,494 -1.61(-6.18%)
Aug 15, 2018 27.92 27.92 25.15 26.05 9,740 -2.81(-9.74%)
Aug 14, 2018 29.75 29.75 28.86 28.86 2,401 -0.66(-2.23%)
Aug 13, 2018 30.71 30.71 29.38 29.51 9,432 -2.06(-6.52%)
Aug 10, 2018 31.57 31.57 31.57 31.57 500 -0.36(-1.11%)
Aug 09, 2018 32.15 32.54 31.93 31.93 1,647 +0.09(+0.27%)
Aug 08, 2018 31.57 31.84 31.57 31.84 543 +0.14(+0.44%)
Aug 07, 2018 32.52 32.52 31.70 31.70 2,141 -0.74(-2.28%)
Aug 06, 2018 32.82 32.82 32.44 32.44 1,305 -0.59(-1.78%)
Aug 03, 2018 33.02 33.54 33.02 33.03 2,802 +0.06(+0.18%)
Aug 02, 2018 32.97 32.97 32.97 32.97 1,059 -0.33(-0.98%)
Aug 01, 2018 33.37 33.37 33.26 33.30 6,402 -0.47(-1.40%)
Jul 31, 2018 33.81 33.81 33.77 33.77 1,600 +0.30(+0.90%)
Jul 30, 2018 33.47 33.47 33.47 33.47 879 -0.27(-0.80%)
Jul 27, 2018 33.87 33.87 33.74 33.74 200 -0.39(-1.14%)
Jul 26, 2018 34.62 34.62 34.13 34.13 1,096 -0.92(-2.63%)
Jul 25, 2018 34.60 35.05 34.30 35.05 4,622 +0.43(+1.24%)
Jul 24, 2018 34.09 34.62 34.09 34.62 2,040 +0.70(+2.06%)
Jul 23, 2018 34.85 34.85 33.92 33.92 5,518 -1.31(-3.72%)
Jul 20, 2018 35.23 35.50 35.07 35.23 2,609 +0.52(+1.50%)
Jul 19, 2018 34.41 34.93 34.41 34.71 3,089 -0.90(-2.53%)
Jul 18, 2018 34.97 35.61 34.97 35.61 1,704 +0.19(+0.54%)
Jul 17, 2018 35.07 35.70 35.07 35.42 3,438 -0.25(-0.70%)
Jul 16, 2018 35.67 35.83 35.44 35.67 4,318 -0.27(-0.75%)
Jul 13, 2018 36.01 36.07 35.94 35.94 1,067 -0.73(-1.99%)
Jul 12, 2018 36.67 36.77 36.66 36.67 837 +0.55(+1.52%)
Jul 11, 2018 37.13 37.13 36.07 36.12 1,847 -1.96(-5.14%)
Jul 10, 2018 37.43 38.08 37.43 38.08 1,246 -0.02(-0.05%)
Jul 09, 2018 39.17 39.17 38.10 38.10 4,935 -0.05(-0.13%)
Jul 06, 2018 38.53 38.53 38.15 38.15 895 -0.32(-0.83%)
Jul 05, 2018 37.99 38.47 37.99 38.47 689 +0.70(+1.85%)
Jul 03, 2018 37.77 37.77 37.77 0 +1.37(+3.76%)
Jul 02, 2018 36.48 36.48 36.08 36.40 2,668 -0.87(-2.33%)
Jun 29, 2018 37.18 37.31 37.18 37.27 1,319 +1.34(+3.73%)
Jun 28, 2018 35.72 35.93 35.72 35.93 1,218 +0.34(+0.95%)
Jun 27, 2018 36.20 36.20 35.59 35.59 1,842 -0.51(-1.41%)
Jun 26, 2018 36.16 36.16 36.06 36.10 1,364 -0.05(-0.14%)
Jun 25, 2018 36.32 36.32 36.15 36.15 1,550 -0.20(-0.55%)
Jun 22, 2018 36.26 36.35 36.26 36.35 1,505 +0.43(+1.20%)
Jun 21, 2018 35.92 35.92 35.92 35.92 539 -0.16(-0.44%)
Jun 20, 2018 36.53 36.68 36.00 36.08 5,145 -0.34(-0.93%)
Jun 19, 2018 36.87 36.87 36.42 36.42 1,473 -0.62(-1.67%)
Jun 18, 2018 37.01 37.04 37.00 37.04 1,940 -0.01(-0.03%)
Jun 15, 2018 38.44 36.71 37.05 5,994 -1.39(-3.61%)
Jun 14, 2018 38.36 38.44 38.31 38.44 1,757 +0.57(+1.50%)
Jun 13, 2018 37.70 37.87 37.32 37.87 680 +0.00(+0.00%)
Jun 12, 2018 37.68 37.87 37.68 37.87 7,720 +0.09(+0.24%)
Jun 11, 2018 37.52 37.78 37.52 37.78 1,709 +0.33(+0.88%)
Jun 08, 2018 37.57 37.62 37.42 37.45 1,357 -0.32(-0.85%)
Jun 07, 2018 38.00 38.00 37.62 37.77 955 -0.45(-1.18%)
Jun 06, 2018 37.95 38.22 37.95 38.22 676 +0.96(+2.57%)
Jun 04, 2018 37.26 37.26 37.26 125 -0.15(-0.40%)
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.