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 29, 2019 35.36 35.36 34.74 34.84 3,900 -0.08(-0.23%)
Mar 28, 2019 35.72 35.72 34.64 34.93 10,707 -1.94(-5.27%)
Mar 27, 2019 37.43 37.43 36.87 36.87 1,540 -0.84(-2.24%)
Mar 26, 2019 36.83 37.88 36.69 37.71 8,615 +0.26(+0.70%)
Mar 25, 2019 36.53 37.70 36.49 37.45 8,510 +1.36(+3.76%)
Mar 22, 2019 35.61 36.18 35.41 36.09 2,100 +0.25(+0.71%)
Mar 21, 2019 35.84 36.01 35.34 35.84 3,702 +0.34(+0.95%)
Mar 20, 2019 33.44 35.57 33.44 35.50 3,572 +1.45(+4.26%)
Mar 19, 2019 34.50 34.60 34.00 34.05 2,595 +0.24(+0.71%)
Mar 18, 2019 34.71 34.86 33.77 33.81 11,307 -0.73(-2.11%)
Mar 15, 2019 35.31 35.31 34.31 34.54 11,900 -0.05(-0.15%)
Mar 14, 2019 34.91 34.91 34.37 34.59 7,063 -1.77(-4.86%)
Mar 13, 2019 36.48 36.65 35.69 36.36 7,351 +0.58(+1.63%)
Mar 12, 2019 34.81 35.85 34.81 35.78 7,551 +1.25(+3.61%)
Mar 11, 2019 34.96 34.96 34.16 34.53 3,905 -0.29(-0.84%)
Mar 08, 2019 34.06 34.95 33.56 34.82 14,200 +1.75(+5.30%)
Mar 07, 2019 32.62 33.16 32.62 33.07 3,821 +0.77(+2.40%)
Mar 06, 2019 33.64 33.64 32.29 32.29 3,348 -1.23(-3.66%)
Mar 05, 2019 33.08 33.52 33.08 33.52 235 +0.30(+0.91%)
Mar 04, 2019 32.32 33.22 32.00 33.22 7,893 +0.32(+0.96%)
Mar 01, 2019 34.36 34.36 32.90 32.90 8,600 -1.74(-5.03%)
Feb 28, 2019 34.50 34.77 34.35 34.64 11,075 -0.30(-0.85%)
Feb 27, 2019 35.38 35.73 34.66 34.94 2,473 -1.16(-3.21%)
Feb 26, 2019 36.15 36.15 35.03 36.10 3,175 -0.24(-0.65%)
Feb 25, 2019 37.12 37.12 36.34 36.34 3,542 -0.79(-2.13%)
Feb 22, 2019 37.60 38.13 37.10 37.13 11,200 +0.12(+0.32%)
Feb 21, 2019 37.35 37.35 36.81 37.01 26,782 -1.16(-3.04%)
Feb 20, 2019 38.00 39.10 37.53 38.17 24,898 +0.69(+1.84%)
Feb 19, 2019 36.88 37.63 36.88 37.48 11,057 +2.13(+6.04%)
Feb 15, 2019 34.55 35.35 34.15 35.34 5,300 +0.98(+2.84%)
Feb 14, 2019 34.22 34.50 34.21 34.37 2,120 +0.44(+1.30%)
Feb 13, 2019 33.91 34.85 33.91 33.93 3,327 -0.23(-0.69%)
Feb 12, 2019 34.65 34.65 34.16 34.16 652 -0.16(-0.46%)
Feb 11, 2019 34.23 34.90 34.23 34.32 11,556 -0.81(-2.31%)
Feb 08, 2019 34.69 35.19 34.69 35.13 10,400 +1.00(+2.93%)
Feb 07, 2019 34.79 34.79 34.11 34.13 2,740 -0.65(-1.87%)
Feb 06, 2019 35.25 35.82 34.68 34.78 3,186 -1.02(-2.85%)
Feb 05, 2019 35.08 35.80 35.05 35.80 2,514 +0.22(+0.62%)
Feb 04, 2019 34.54 35.58 34.54 35.58 10,599 -0.19(-0.54%)
Feb 01, 2019 35.76 36.18 34.78 35.77 3,500 -0.40(-1.10%)
Jan 31, 2019 35.59 36.22 35.53 36.17 44,323 +1.58(+4.57%)
Jan 30, 2019 33.72 35.37 33.41 34.59 18,615 +0.60(+1.77%)
Jan 29, 2019 33.00 33.99 32.90 33.99 16,177 +1.53(+4.71%)
Jan 28, 2019 31.63 32.46 31.63 32.46 5,525 +0.84(+2.65%)
Jan 25, 2019 31.48 31.68 31.34 31.62 7,200 +1.95(+6.58%)
Jan 24, 2019 29.17 29.84 29.17 29.67 4,663 -0.05(-0.16%)
Jan 23, 2019 29.29 30.00 29.02 29.72 2,271 +0.12(+0.40%)
Jan 22, 2019 29.21 29.67 28.97 29.60 9,793 +0.43(+1.47%)
Jan 18, 2019 29.68 29.82 29.00 29.17 10,700 -1.14(-3.76%)
Jan 17, 2019 30.11 30.31 30.11 30.31 739 +0.29(+0.97%)
Jan 16, 2019 30.12 30.37 29.80 30.02 5,752 -0.03(-0.10%)
Jan 15, 2019 31.08 31.25 29.85 30.05 11,544 -1.03(-3.32%)
Jan 14, 2019 31.68 32.00 31.05 31.08 2,755 -0.29(-0.91%)
Jan 11, 2019 31.37 31.37 31.30 31.36 800 +0.10(+0.34%)
Jan 10, 2019 32.06 32.16 31.26 31.26 3,981 -0.86(-2.68%)
Jan 09, 2019 31.34 32.24 31.34 32.12 3,829 +0.77(+2.47%)
Jan 08, 2019 30.87 31.39 30.68 31.35 2,826 -0.09(-0.29%)
Jan 07, 2019 32.92 32.92 31.20 31.44 13,903 -0.71(-2.22%)
Jan 04, 2019 31.60 32.40 31.36 32.15 5,600 -0.46(-1.40%)
Jan 03, 2019 32.19 32.61 31.78 32.61 17,057 +1.24(+3.94%)
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.