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 (%)
Nov 30, 2016 37.80 37.80 36.23 37.16 37,520 -1.47(-3.80%)
Nov 29, 2016 37.33 39.06 37.00 38.63 57,248 -0.70(-1.78%)
Nov 28, 2016 37.56 39.33 36.77 39.33 37,188 +3.01(+8.30%)
Nov 25, 2016 36.74 37.07 35.97 36.31 21,047 +0.20(+0.57%)
Nov 23, 2016 36.11 36.11 36.11 0 -3.98(-9.92%)
Nov 22, 2016 40.04 40.20 37.90 40.08 29,311 +0.28(+0.70%)
Nov 21, 2016 39.47 40.63 39.11 39.80 30,917 +1.43(+3.72%)
Nov 18, 2016 38.36 38.79 37.29 38.38 14,935 -0.80(-2.04%)
Nov 17, 2016 41.04 42.51 37.68 39.18 45,552 -1.99(-4.83%)
Nov 16, 2016 41.42 41.44 39.84 41.16 12,281 -0.74(-1.76%)
Nov 15, 2016 38.97 42.13 38.67 41.90 53,886 +3.24(+8.37%)
Nov 14, 2016 36.42 40.41 35.46 38.67 40,709 +0.81(+2.14%)
Nov 11, 2016 44.69 44.96 37.58 37.86 32,840 -7.34(-16.25%)
Nov 10, 2016 52.04 52.04 44.55 45.20 50,153 -7.93(-14.93%)
Nov 09, 2016 58.32 58.32 50.88 53.13 59,780 +2.59(+5.12%)
Nov 08, 2016 51.23 53.10 49.34 50.55 15,771 -0.37(-0.73%)
Nov 07, 2016 51.55 51.75 49.56 50.92 20,139 -4.16(-7.55%)
Nov 04, 2016 55.95 55.95 53.48 55.07 33,151 -1.26(-2.23%)
Nov 03, 2016 53.94 56.42 53.93 56.33 18,098 +2.35(+4.35%)
Nov 02, 2016 58.16 59.05 53.87 53.98 39,317 -1.75(-3.14%)
Nov 01, 2016 55.44 57.33 55.30 55.73 32,413 +2.80(+5.28%)
Oct 31, 2016 50.52 52.96 50.03 52.93 12,629 +3.12(+6.26%)
Oct 28, 2016 49.84 51.95 48.68 49.82 7,218 +0.16(+0.32%)
Oct 27, 2016 52.20 52.20 48.84 49.66 10,884 -1.73(-3.36%)
Oct 26, 2016 53.61 53.61 50.68 51.38 11,817 -2.29(-4.26%)
Oct 25, 2016 52.10 54.59 51.96 53.67 35,814 +2.50(+4.88%)
Oct 24, 2016 54.50 54.50 50.01 51.17 15,561 -2.47(-4.60%)
Oct 21, 2016 54.11 54.11 52.85 53.64 6,521 -0.70(-1.29%)
Oct 20, 2016 54.74 54.74 52.69 54.34 16,427 -0.33(-0.60%)
Oct 19, 2016 53.65 55.13 52.51 54.67 14,803 +2.93(+5.66%)
Oct 18, 2016 50.29 52.01 49.28 51.74 35,953 +3.45(+7.14%)
Oct 17, 2016 47.83 48.63 47.01 48.30 19,687 +1.48(+3.16%)
Oct 14, 2016 47.41 49.50 46.66 46.82 14,746 -2.18(-4.45%)
Oct 13, 2016 47.92 51.16 47.84 49.00 18,804 +1.80(+3.81%)
Oct 12, 2016 46.19 47.90 45.61 47.20 11,180 +1.97(+4.35%)
Oct 11, 2016 46.44 47.00 45.23 45.23 8,085 -2.32(-4.87%)
Oct 10, 2016 47.84 48.35 47.18 47.55 8,457 +0.54(+1.15%)
Oct 07, 2016 49.27 49.97 45.60 47.01 22,819 +0.41(+0.88%)
Oct 06, 2016 46.43 47.91 45.45 46.60 32,878 -2.85(-5.76%)
Oct 05, 2016 50.51 50.69 46.96 49.45 23,022 +0.71(+1.46%)
Oct 04, 2016 56.75 56.75 48.74 48.74 35,054 -12.04(-19.81%)
Oct 03, 2016 63.49 63.49 59.37 60.78 13,370 -2.34(-3.70%)
Sep 30, 2016 66.70 66.74 62.83 63.11 12,363 -1.13(-1.76%)
Sep 29, 2016 63.78 65.13 63.32 64.24 16,339 -1.10(-1.68%)
Sep 28, 2016 62.10 65.67 61.35 65.34 29,291 +2.87(+4.59%)
Sep 27, 2016 63.25 63.43 61.01 62.47 12,965 -2.07(-3.20%)
Sep 26, 2016 66.76 67.48 64.52 64.54 15,802 -1.41(-2.14%)
Sep 23, 2016 68.65 69.45 64.79 65.95 17,725 -3.67(-5.27%)
Sep 22, 2016 72.05 73.56 68.80 69.62 34,599 -0.55(-0.78%)
Sep 21, 2016 64.42 70.74 64.17 70.17 50,220 +8.57(+13.92%)
Sep 20, 2016 61.74 62.44 60.98 61.60 4,723 -0.20(-0.32%)
Sep 19, 2016 63.05 63.12 61.74 61.80 9,778 +0.92(+1.51%)
Sep 16, 2016 60.54 62.42 59.38 60.88 16,483 -1.46(-2.34%)
Sep 15, 2016 61.30 64.22 59.65 62.34 20,872 +0.88(+1.43%)
Sep 14, 2016 63.46 64.41 61.46 61.46 16,700 -0.12(-0.19%)
Sep 13, 2016 65.11 65.11 59.95 61.58 20,871 -4.95(-7.43%)
Sep 12, 2016 60.75 67.47 60.75 66.52 45,619 +3.28(+5.18%)
Sep 09, 2016 69.10 69.10 62.94 63.24 22,781 -7.69(-10.85%)
Sep 08, 2016 74.60 74.60 70.11 70.94 14,017 -3.39(-4.56%)
Sep 07, 2016 75.43 75.43 70.79 74.32 36,096 -0.53(-0.71%)
Sep 06, 2016 71.45 75.10 70.24 74.85 31,081 +6.34(+9.26%)
Sep 02, 2016 68.03 68.51 68.51 68.51 20,718 +4.59(+7.17%)
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.