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, 2017 44.52 45.23 42.48 42.97 34,527 -0.20(-0.46%)
Feb 27, 2017 48.13 49.31 42.81 43.17 29,700 -5.09(-10.54%)
Feb 24, 2017 50.64 50.64 48.26 48.26 16,698 -1.06(-2.15%)
Feb 23, 2017 50.63 51.16 49.32 49.32 8,628 +0.18(+0.37%)
Feb 22, 2017 50.10 50.10 47.20 49.14 19,022 -1.24(-2.46%)
Feb 21, 2017 49.82 50.81 48.55 50.38 10,204 -0.67(-1.31%)
Feb 17, 2017 51.04 51.04 51.04 0 -1.76(-3.33%)
Feb 16, 2017 52.18 53.23 52.00 52.80 15,282 +1.10(+2.13%)
Feb 15, 2017 50.26 51.71 49.96 51.70 16,497 +0.00(+0.00%)
Feb 14, 2017 53.10 53.26 50.46 51.70 29,820 -0.10(-0.19%)
Feb 13, 2017 51.99 52.43 51.59 51.80 22,081 -1.24(-2.34%)
Feb 10, 2017 50.52 53.36 50.46 53.04 29,270 +1.42(+2.75%)
Feb 09, 2017 54.46 54.55 51.45 51.62 26,172 -2.93(-5.37%)
Feb 08, 2017 54.41 55.00 53.35 54.55 15,189 +1.31(+2.46%)
Feb 07, 2017 52.67 54.48 52.29 53.24 35,363 -0.56(-1.04%)
Feb 06, 2017 51.63 53.80 50.59 53.80 26,661 +3.71(+7.40%)
Feb 03, 2017 49.56 50.58 49.13 50.10 43,372 +0.57(+1.15%)
Feb 02, 2017 49.63 50.12 49.15 49.53 24,398 +2.08(+4.38%)
Feb 01, 2017 46.34 47.89 45.91 47.45 45,490 -0.18(-0.38%)
Jan 31, 2017 47.01 47.76 46.94 47.63 33,530 +2.78(+6.19%)
Jan 30, 2017 45.48 46.39 44.72 44.85 24,465 -0.07(-0.16%)
Jan 27, 2017 43.77 45.15 43.77 44.92 28,378 +1.17(+2.67%)
Jan 26, 2017 44.01 44.50 43.43 43.75 23,385 -2.40(-5.20%)
Jan 25, 2017 45.68 46.15 44.80 46.15 26,497 -1.40(-2.94%)
Jan 24, 2017 47.12 48.96 46.70 47.55 50,428 +0.22(+0.46%)
Jan 23, 2017 45.65 47.46 45.36 47.33 30,300 +2.62(+5.85%)
Jan 20, 2017 43.92 44.98 43.48 44.71 34,500 +0.81(+1.84%)
Jan 19, 2017 43.72 44.51 42.96 43.90 20,778 -0.43(-0.97%)
Jan 18, 2017 45.66 46.33 43.15 44.33 27,654 -1.43(-3.12%)
Jan 17, 2017 46.09 46.51 45.18 45.76 29,315 +2.26(+5.19%)
Jan 13, 2017 43.50 43.50 43.50 0 +0.63(+1.47%)
Jan 12, 2017 44.67 45.20 42.25 42.87 13,629 +0.46(+1.08%)
Jan 11, 2017 42.09 43.75 40.30 42.41 19,216 -0.42(-0.98%)
Jan 10, 2017 43.22 43.81 41.86 42.83 37,985 +0.29(+0.68%)
Jan 09, 2017 44.13 44.13 42.32 42.54 41,186 +0.51(+1.21%)
Jan 06, 2017 43.11 44.73 40.96 42.03 28,391 -3.15(-6.97%)
Jan 05, 2017 42.61 45.70 42.49 45.18 75,911 +4.75(+11.74%)
Jan 04, 2017 40.89 40.89 39.35 40.43 34,704 +0.69(+1.73%)
Jan 03, 2017 37.50 39.88 37.23 39.74 63,109 +2.84(+7.69%)
Dec 30, 2016 36.91 36.91 36.91 0 -3.30(-8.20%)
Dec 29, 2016 35.90 40.20 35.90 40.20 61,338 +5.35(+15.33%)
Dec 28, 2016 33.22 34.97 32.93 34.86 15,627 +1.34(+3.99%)
Dec 27, 2016 33.02 33.53 32.57 33.52 7,106 +1.63(+5.11%)
Dec 23, 2016 31.89 31.89 31.89 0 +0.90(+2.90%)
Dec 22, 2016 31.26 32.00 30.81 30.99 25,966 -0.16(-0.51%)
Dec 21, 2016 31.47 31.47 30.76 31.15 23,534 +0.01(+0.03%)
Dec 20, 2016 29.91 31.30 29.47 31.14 36,168 +0.11(+0.35%)
Dec 19, 2016 31.22 31.57 30.46 31.03 31,915 +0.21(+0.68%)
Dec 16, 2016 31.35 32.00 30.14 30.82 28,715 +0.06(+0.20%)
Dec 15, 2016 31.68 31.68 29.66 30.76 39,792 -3.00(-8.88%)
Dec 14, 2016 38.86 39.29 33.76 33.76 48,359 -4.00(-10.58%)
Dec 13, 2016 36.74 37.83 36.25 37.76 26,843 +1.00(+2.72%)
Dec 12, 2016 37.28 37.96 36.47 36.76 35,074 +0.31(+0.85%)
Dec 09, 2016 38.51 38.60 35.96 36.45 46,930 -2.95(-7.48%)
Dec 08, 2016 39.07 39.57 38.50 39.40 33,275 -0.01(-0.03%)
Dec 07, 2016 39.88 40.34 38.96 39.41 52,692 +1.01(+2.63%)
Dec 06, 2016 38.80 40.10 38.15 38.40 39,459 -0.48(-1.23%)
Dec 05, 2016 37.70 39.73 36.39 38.88 68,516 -0.16(-0.41%)
Dec 02, 2016 37.36 39.41 37.36 39.04 72,832 +2.57(+7.04%)
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.