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 (%)
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%)
Dec 01, 2017 38.71 39.66 38.71 38.91 2,445 +0.45(+1.17%)
Nov 30, 2017 38.66 38.92 38.37 38.46 5,628 -0.56(-1.43%)
Nov 29, 2017 39.78 39.78 38.94 39.02 15,273 -1.54(-3.79%)
Nov 28, 2017 40.69 40.69 40.54 40.55 3,682 -0.37(-0.90%)
Nov 27, 2017 41.04 41.04 39.62 40.92 3,837 +0.74(+1.84%)
Nov 24, 2017 40.56 40.76 40.18 40.18 6,303 -0.29(-0.72%)
Nov 22, 2017 40.21 40.68 40.16 40.47 7,692 +0.72(+1.81%)
Nov 21, 2017 39.39 39.86 39.39 39.75 2,869 +0.54(+1.38%)
Nov 20, 2017 39.53 39.60 39.07 39.21 7,448 -0.95(-2.37%)
Nov 17, 2017 39.76 40.36 39.33 40.17 6,157 +0.62(+1.57%)
Nov 16, 2017 39.47 39.61 39.47 39.55 3,940 +0.04(+0.10%)
Nov 15, 2017 39.30 39.51 39.30 39.51 1,794 +0.16(+0.41%)
Nov 14, 2017 38.76 39.80 38.66 39.35 11,653 +0.05(+0.13%)
Nov 13, 2017 39.31 39.57 39.12 39.30 9,232 +0.12(+0.31%)
Nov 10, 2017 40.08 40.20 39.08 39.18 5,983 -1.09(-2.70%)
Nov 09, 2017 40.24 40.35 40.16 40.26 8,239 -0.10(-0.26%)
Nov 08, 2017 40.60 40.77 40.35 40.37 4,005 +0.62(+1.57%)
Nov 07, 2017 40.20 40.20 39.57 39.74 3,484 -0.75(-1.85%)
Nov 06, 2017 39.16 40.71 39.09 40.49 11,216 +1.61(+4.14%)
Nov 03, 2017 38.73 38.93 38.63 38.89 3,098 -0.41(-1.04%)
Nov 02, 2017 39.96 40.07 39.16 39.29 3,734 -0.67(-1.68%)
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.