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 (%)
Jun 28, 2019 43.75 44.04 43.16 44.04 28,600 +0.74(+1.71%)
Jun 27, 2019 42.89 43.30 42.73 43.30 2,714 -0.68(-1.54%)
Jun 26, 2019 42.40 44.63 42.38 43.98 8,803 -0.30(-0.68%)
Jun 25, 2019 46.55 46.55 42.68 44.28 25,103 -1.91(-4.14%)
Jun 24, 2019 43.67 46.19 43.25 46.19 22,838 +3.27(+7.62%)
Jun 21, 2019 42.46 42.93 41.38 42.92 11,200 +0.45(+1.06%)
Jun 20, 2019 41.08 42.82 41.08 42.47 53,332 +3.55(+9.12%)
Jun 19, 2019 37.57 38.92 37.48 38.92 13,027 +1.04(+2.75%)
Jun 18, 2019 37.89 38.63 37.25 37.88 8,367 +0.49(+1.31%)
Jun 17, 2019 37.32 37.39 36.38 37.39 10,805 +0.48(+1.30%)
Jun 14, 2019 37.34 37.92 36.71 36.91 9,000 +0.36(+0.99%)
Jun 13, 2019 35.80 36.65 35.80 36.55 5,288 +0.73(+2.03%)
Jun 12, 2019 35.83 35.94 35.82 35.82 4,034 +1.18(+3.41%)
Jun 11, 2019 34.23 34.64 34.20 34.64 970 +0.24(+0.70%)
Jun 10, 2019 34.08 34.40 33.84 34.40 5,244 -1.17(-3.30%)
Jun 07, 2019 36.07 36.37 35.29 35.57 11,300 +0.12(+0.33%)
Jun 06, 2019 34.87 35.76 34.87 35.45 5,484 +0.68(+1.97%)
Jun 05, 2019 35.65 35.95 34.24 34.77 8,482 +0.07(+0.20%)
Jun 04, 2019 33.59 34.70 33.59 34.70 9,511 +0.35(+1.02%)
Jun 03, 2019 33.10 34.37 32.90 34.35 15,242 +2.46(+7.71%)
May 31, 2019 30.72 32.19 30.68 31.89 22,400 +2.46(+8.35%)
May 30, 2019 29.11 29.50 29.00 29.43 686 +0.88(+3.09%)
May 29, 2019 28.67 28.71 28.47 28.55 4,147 +0.02(+0.07%)
May 28, 2019 28.47 28.66 28.17 28.53 1,932 -0.27(-0.94%)
May 24, 2019 28.65 28.96 28.57 28.80 5,300 +0.21(+0.73%)
May 23, 2019 29.50 29.51 28.53 28.59 3,133 +0.27(+0.95%)
May 22, 2019 29.08 29.08 28.26 28.32 2,408 -1.00(-3.43%)
May 21, 2019 28.72 29.32 28.72 29.32 1,283 +0.01(+0.05%)
May 20, 2019 29.39 29.69 29.18 29.31 7,707 -0.14(-0.48%)
May 17, 2019 28.83 29.45 28.56 29.45 10,500 +0.52(+1.81%)
May 16, 2019 29.23 29.23 28.56 28.93 6,023 -0.71(-2.41%)
May 15, 2019 29.91 30.20 29.61 29.64 3,845 -0.12(-0.40%)
May 14, 2019 29.75 29.77 29.44 29.76 12,646 -0.20(-0.67%)
May 13, 2019 29.32 30.11 28.77 29.96 20,320 +1.65(+5.82%)
May 10, 2019 28.72 28.72 28.31 28.31 100 -0.34(-1.19%)
May 09, 2019 28.92 29.46 28.65 28.65 4,370 -0.08(-0.27%)
May 08, 2019 29.82 29.96 28.54 28.73 7,751 -0.69(-2.35%)
May 07, 2019 28.37 29.69 28.37 29.42 15,319 +1.13(+3.99%)
May 06, 2019 28.33 28.67 28.29 28.29 2,945 -0.04(-0.16%)
May 03, 2019 28.52 28.98 28.24 28.33 3,600 +0.43(+1.56%)
May 02, 2019 28.32 28.59 27.89 27.90 19,963 -1.01(-3.49%)
May 01, 2019 29.72 30.63 28.58 28.91 21,097 -1.09(-3.64%)
Apr 30, 2019 30.34 30.34 29.82 30.00 55,181 +0.14(+0.46%)
Apr 29, 2019 30.96 30.96 29.60 29.86 2,711 -1.35(-4.33%)
Apr 26, 2019 31.00 31.44 31.00 31.22 12,600 +1.22(+4.07%)
Apr 25, 2019 30.91 30.91 29.72 30.00 7,308 -0.43(-1.43%)
Apr 24, 2019 29.93 30.86 29.93 30.43 2,031 +0.58(+1.93%)
Apr 23, 2019 29.87 30.19 29.66 29.85 5,883 -0.46(-1.53%)
Apr 22, 2019 31.48 31.48 30.27 30.32 8,399 -1.08(-3.45%)
Apr 18, 2019 32.39 32.39 31.00 31.40 6,500 -0.89(-2.75%)
Apr 17, 2019 32.65 32.71 32.00 32.29 4,848 -0.62(-1.88%)
Apr 16, 2019 33.09 33.12 32.91 32.91 4,143 -1.20(-3.53%)
Apr 15, 2019 33.21 34.11 33.21 34.11 8,327 +0.04(+0.12%)
Apr 12, 2019 34.14 34.14 34.07 34.07 200 -0.15(-0.44%)
Apr 11, 2019 34.38 34.43 34.06 34.22 2,009 -1.12(-3.17%)
Apr 10, 2019 35.89 36.22 35.23 35.34 3,785 -0.55(-1.54%)
Apr 09, 2019 35.89 35.90 35.65 35.89 5,390 +0.30(+0.85%)
Apr 08, 2019 35.66 35.87 35.23 35.59 9,873 +0.79(+2.27%)
Apr 05, 2019 34.61 34.86 34.61 34.80 5,400 -0.15(-0.42%)
Apr 04, 2019 33.06 34.95 33.03 34.95 4,591 +1.14(+3.38%)
Apr 03, 2019 33.80 34.18 33.75 33.80 5,954 +0.00(+0.01%)
Apr 02, 2019 33.50 33.80 33.50 33.80 1,880 +0.44(+1.32%)
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.