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 (%)
Mar 31, 2016 42.97 43.15 40.74 40.76 19,606 -1.02(-2.44%)
Mar 30, 2016 42.07 42.65 40.45 41.78 13,424 -1.26(-2.92%)
Mar 29, 2016 39.49 43.11 38.75 43.04 16,988 +4.26(+10.97%)
Mar 28, 2016 39.62 39.62 37.49 38.79 10,109 -0.57(-1.45%)
Mar 24, 2016 38.09 39.36 39.36 39.36 6,005 +2.10(+5.63%)
Mar 23, 2016 40.47 40.60 37.26 37.26 16,558 -6.56(-14.98%)
Mar 22, 2016 45.21 45.43 42.96 43.82 9,746 +0.07(+0.16%)
Mar 21, 2016 43.47 44.39 42.77 43.75 9,659 -0.23(-0.52%)
Mar 18, 2016 44.61 44.97 43.48 43.98 6,414 +0.86(+1.99%)
Mar 17, 2016 45.86 47.20 43.01 43.12 20,319 -1.86(-4.13%)
Mar 16, 2016 38.43 45.34 37.41 44.98 14,335 +5.36(+13.51%)
Mar 15, 2016 37.98 39.65 37.14 39.62 9,998 +1.37(+3.58%)
Mar 14, 2016 42.14 42.14 38.15 38.26 12,157 -3.24(-7.80%)
Mar 11, 2016 42.64 43.56 41.04 41.49 12,808 -1.84(-4.24%)
Mar 10, 2016 41.56 43.49 41.56 43.33 19,750 +3.64(+9.16%)
Mar 09, 2016 37.69 40.56 37.03 39.70 11,519 +0.31(+0.79%)
Mar 08, 2016 44.43 44.96 39.36 39.39 17,052 -4.18(-9.59%)
Mar 07, 2016 41.84 44.76 41.84 43.56 19,771 +2.71(+6.63%)
Mar 04, 2016 41.34 45.53 40.24 40.85 22,100 -0.29(-0.70%)
Mar 03, 2016 38.45 41.89 38.45 41.14 16,364 +3.04(+7.97%)
Mar 02, 2016 36.90 38.48 36.39 38.11 9,588 +1.80(+4.95%)
Mar 01, 2016 39.88 39.96 36.27 36.31 27,125 -3.17(-8.02%)
Feb 29, 2016 38.36 39.59 38.09 39.48 12,918 +2.53(+6.84%)
Feb 26, 2016 37.98 39.24 36.71 36.95 11,810 -2.63(-6.64%)
Feb 25, 2016 38.13 39.81 38.04 39.58 10,677 +1.09(+2.83%)
Feb 24, 2016 39.60 41.44 37.54 38.49 23,539 +0.76(+2.01%)
Feb 23, 2016 37.82 38.19 37.14 37.73 10,306 +1.74(+4.83%)
Feb 22, 2016 34.29 36.71 34.22 35.99 9,752 +0.40(+1.12%)
Feb 19, 2016 36.75 37.47 35.53 35.59 18,991 -2.13(-5.64%)
Feb 18, 2016 32.91 37.72 32.72 37.72 20,299 +3.98(+11.79%)
Feb 17, 2016 32.04 33.89 32.04 33.74 9,072 +2.13(+6.73%)
Feb 16, 2016 34.41 35.77 31.53 31.61 20,483 -6.46(-16.98%)
Feb 12, 2016 34.23 38.08 38.08 38.08 12,511 +1.91(+5.28%)
Feb 11, 2016 36.18 37.02 34.10 36.17 49,837 +4.55(+14.38%)
Feb 10, 2016 29.97 31.67 28.32 31.62 28,461 +1.29(+4.25%)
Feb 09, 2016 34.02 34.26 30.33 30.33 23,643 -2.61(-7.92%)
Feb 08, 2016 33.25 34.59 32.88 32.94 23,586 +1.42(+4.50%)
Feb 05, 2016 26.96 31.52 26.39 31.52 16,738 +3.25(+11.48%)
Feb 04, 2016 27.12 28.90 27.10 28.27 16,362 +2.78(+10.89%)
Feb 03, 2016 22.95 25.50 22.95 25.50 8,443 +3.04(+13.52%)
Feb 02, 2016 22.93 22.93 21.83 22.46 2,926 -0.94(-4.01%)
Feb 01, 2016 22.50 23.40 22.50 23.40 5,414 +1.34(+6.07%)
Jan 29, 2016 21.16 22.10 20.96 22.06 2,993 +0.98(+4.64%)
Jan 28, 2016 21.11 21.93 20.75 21.08 4,454 -1.01(-4.57%)
Jan 27, 2016 21.13 22.10 20.86 22.09 8,034 +0.83(+3.90%)
Jan 26, 2016 20.14 21.43 20.14 21.26 10,048 +1.63(+8.29%)
Jan 25, 2016 19.32 19.70 19.20 19.63 4,283 +1.02(+5.48%)
Jan 22, 2016 18.13 18.91 18.13 18.61 4,338 +0.35(+1.91%)
Jan 21, 2016 17.26 18.30 17.18 18.26 4,482 +0.08(+0.44%)
Jan 20, 2016 17.88 18.18 17.28 18.18 5,609 +0.91(+5.26%)
Jan 19, 2016 19.32 19.32 17.17 17.27 12,614 -1.64(-8.66%)
Jan 15, 2016 20.35 18.91 18.91 18.91 7,206 -0.17(-0.89%)
Jan 14, 2016 20.37 20.37 18.77 19.08 8,052 -1.27(-6.23%)
Jan 13, 2016 20.65 20.65 19.81 20.35 4,532 -0.19(-0.92%)
Jan 12, 2016 21.06 21.06 19.86 20.54 7,613 -0.93(-4.33%)
Jan 11, 2016 22.63 22.63 21.47 21.47 14,529 -1.87(-8.01%)
Jan 08, 2016 23.34 23.65 22.61 23.34 7,445 -1.02(-4.18%)
Jan 07, 2016 23.35 24.54 23.19 24.36 8,516 +1.65(+7.26%)
Jan 06, 2016 22.82 22.82 22.36 22.71 6,313 +0.86(+3.93%)
Jan 05, 2016 22.27 22.27 21.71 21.85 2,988 -0.20(-0.91%)
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.