MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
35.81
+1.42 (4.13%)
Mar 6, 2026, 10:09 AM EST - Market open
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.27 | 36.42 | 32.27 | 34.39 | 34.39 | 11.66% | 1,452,402 |
| Mar 4, 2026 | 28.65 | 32.24 | 28.64 | 30.80 | 30.80 | -2.00% | 785,576 |
| Mar 3, 2026 | 29.68 | 33.21 | 29.68 | 31.43 | 31.43 | 26.38% | 2,235,107 |
| Mar 2, 2026 | 24.16 | 27.41 | 23.77 | 24.87 | 24.87 | 1.26% | 1,608,041 |
| Feb 27, 2026 | 25.13 | 25.70 | 24.51 | 24.56 | 24.56 | -5.50% | 1,326,429 |
| Feb 26, 2026 | 28.80 | 29.67 | 25.87 | 25.99 | 25.99 | -7.90% | 1,126,636 |
| Feb 25, 2026 | 27.39 | 28.51 | 26.71 | 28.22 | 28.22 | -1.71% | 1,262,529 |
| Feb 24, 2026 | 31.44 | 31.86 | 27.94 | 28.71 | 28.71 | -1.34% | 958,104 |
| Feb 23, 2026 | 31.15 | 31.21 | 28.70 | 29.10 | 29.10 | -10.27% | 925,933 |
| Feb 20, 2026 | 34.60 | 36.77 | 32.41 | 32.43 | 32.43 | -6.81% | 836,373 |
| Feb 19, 2026 | 37.45 | 38.37 | 34.71 | 34.80 | 34.80 | -5.82% | 665,181 |
| Feb 18, 2026 | 37.60 | 38.36 | 35.73 | 36.95 | 36.95 | -7.16% | 640,252 |
| Feb 17, 2026 | 40.14 | 42.68 | 38.76 | 39.80 | 39.80 | 11.05% | 857,696 |
| Feb 13, 2026 | 39.59 | 41.39 | 35.48 | 35.84 | 35.84 | -17.17% | 902,127 |
| Feb 12, 2026 | 36.35 | 43.84 | 35.69 | 43.27 | 43.27 | 22.23% | 1,272,932 |
| Feb 11, 2026 | 35.79 | 39.27 | 34.80 | 35.40 | 35.40 | -8.76% | 827,516 |
| Feb 10, 2026 | 39.24 | 40.00 | 37.80 | 38.80 | 38.80 | -0.15% | 787,246 |
| Feb 9, 2026 | 44.62 | 44.94 | 38.51 | 38.86 | 38.86 | -17.32% | 602,111 |
| Feb 6, 2026 | 51.50 | 51.70 | 46.20 | 47.00 | 47.00 | -16.52% | 1,403,754 |
| Feb 5, 2026 | 53.40 | 56.50 | 49.50 | 56.30 | 56.30 | 19.28% | 1,448,919 |
| Feb 4, 2026 | 43.90 | 52.70 | 43.65 | 47.20 | 47.20 | -1.05% | 2,283,889 |
| Feb 3, 2026 | 44.70 | 52.20 | 44.60 | 47.70 | 47.70 | -13.27% | 2,494,562 |
| Feb 2, 2026 | 55.00 | 58.90 | 50.20 | 55.00 | 55.00 | 0.73% | 1,635,128 |
| Jan 30, 2026 | 49.60 | 56.30 | 46.20 | 54.60 | 54.60 | 37.53% | 2,857,341 |
| Jan 29, 2026 | 34.40 | 42.58 | 34.20 | 39.70 | 39.70 | 12.15% | 3,923,186 |
| Jan 28, 2026 | 37.30 | 38.75 | 35.30 | 35.40 | 35.40 | -7.33% | 2,325,876 |
| Jan 27, 2026 | 40.00 | 44.40 | 38.05 | 38.20 | 38.20 | -4.98% | 2,732,530 |
| Jan 26, 2026 | 36.30 | 40.40 | 34.40 | 40.20 | 40.20 | -0.99% | 3,756,956 |
| Jan 23, 2026 | 42.50 | 43.20 | 39.73 | 40.60 | 40.60 | -5.58% | 1,409,882 |
| Jan 22, 2026 | 49.60 | 49.60 | 41.90 | 43.00 | 43.00 | -12.42% | 1,852,769 |
| Jan 21, 2026 | 44.40 | 50.40 | 44.05 | 49.10 | 49.10 | 3.37% | 2,140,784 |
| Jan 20, 2026 | 49.75 | 51.00 | 47.00 | 47.50 | 47.50 | -16.81% | 1,259,326 |
| Jan 16, 2026 | 59.20 | 62.60 | 57.10 | 57.10 | 57.10 | -1.38% | 799,735 |
| Jan 15, 2026 | 59.90 | 61.30 | 56.60 | 57.90 | 57.90 | -0.86% | 546,472 |
| Jan 14, 2026 | 55.40 | 61.00 | 55.40 | 58.40 | 58.40 | -1.18% | 566,834 |
| Jan 13, 2026 | 57.50 | 59.30 | 55.71 | 59.10 | 59.10 | -1.17% | 528,652 |
| Jan 12, 2026 | 61.40 | 61.50 | 57.20 | 59.80 | 59.80 | -10.75% | 721,962 |
| Jan 9, 2026 | 68.80 | 69.80 | 65.60 | 67.00 | 67.00 | -2.62% | 515,329 |
| Jan 8, 2026 | 75.00 | 75.50 | 68.80 | 68.80 | 68.80 | -1.99% | 641,886 |
| Jan 7, 2026 | 73.50 | 76.90 | 70.00 | 70.20 | 70.20 | 2.93% | 516,441 |
| Jan 6, 2026 | 74.70 | 75.60 | 68.10 | 68.20 | 68.20 | -11.43% | 481,992 |
| Jan 5, 2026 | 79.90 | 80.90 | 70.50 | 77.00 | 77.00 | -9.73% | 550,653 |
| Jan 2, 2026 | 80.40 | 92.89 | 80.40 | 85.30 | 85.30 | 0.59% | 307,398 |
| Dec 31, 2025 | 83.50 | 85.40 | 79.40 | 84.80 | 84.80 | 3.16% | 484,930 |
| Dec 30, 2025 | 78.60 | 82.76 | 77.30 | 82.20 | 82.20 | -2.95% | 438,620 |
| Dec 29, 2025 | 82.50 | 87.15 | 81.30 | 84.70 | 84.70 | 17.97% | 628,759 |
| Dec 26, 2025 | 73.30 | 76.30 | 71.00 | 71.80 | 71.80 | -5.40% | 436,393 |
| Dec 24, 2025 | 75.70 | 79.90 | 75.60 | 75.90 | 75.90 | 2.02% | 238,074 |
| Dec 23, 2025 | 74.50 | 78.60 | 74.00 | 74.40 | 74.40 | -0.67% | 291,036 |
| Dec 22, 2025 | 76.60 | 77.90 | 72.40 | 74.90 | 74.90 | -10.62% | 563,522 |
| Dec 19, 2025 | 91.10 | 91.10 | 81.30 | 83.80 | 83.80 | -8.11% | 314,285 |
| Dec 18, 2025 | 91.85 | 93.40 | 86.09 | 91.20 | 91.20 | 0.88% | 205,108 |
| Dec 17, 2025 | 89.50 | 94.20 | 87.75 | 90.40 | 90.40 | -3.62% | 174,262 |
| Dec 16, 2025 | 93.50 | 97.60 | 89.20 | 93.80 | 93.80 | -0.21% | 177,199 |
| Dec 15, 2025 | 87.80 | 97.90 | 87.80 | 94.00 | 94.00 | 3.52% | 252,933 |
| Dec 12, 2025 | 82.80 | 95.60 | 82.50 | 90.80 | 90.80 | 1.91% | 533,395 |
| Dec 11, 2025 | 100.30 | 100.45 | 85.10 | 89.10 | 89.10 | -10.99% | 528,240 |
| Dec 10, 2025 | 106.60 | 111.00 | 98.05 | 100.10 | 100.10 | -5.03% | 268,883 |
| Dec 9, 2025 | 117.50 | 117.50 | 104.85 | 105.40 | 105.40 | -10.83% | 253,126 |
| Dec 8, 2025 | 110.90 | 118.60 | 110.30 | 118.20 | 118.20 | 6.78% | 160,911 |
| Dec 5, 2025 | 106.70 | 112.10 | 100.00 | 110.70 | 110.70 | 0.91% | 268,586 |
| Dec 4, 2025 | 113.80 | 115.50 | 109.30 | 109.70 | 109.70 | -0.90% | 144,332 |
| Dec 3, 2025 | 107.50 | 111.34 | 103.50 | 110.70 | 110.70 | 1.75% | 118,236 |
| Dec 2, 2025 | 106.30 | 117.80 | 104.00 | 108.80 | 108.80 | 4.11% | 236,713 |
| Dec 1, 2025 | 100.30 | 107.30 | 99.90 | 104.50 | 104.50 | 1.16% | 182,620 |
| Nov 28, 2025 | 107.20 | 109.60 | 103.21 | 103.30 | 103.30 | -7.19% | 144,779 |
| Nov 26, 2025 | 126.30 | 126.90 | 110.00 | 111.30 | 111.30 | -14.84% | 320,829 |
| Nov 25, 2025 | 132.50 | 135.00 | 126.40 | 130.70 | 130.70 | 0.31% | 149,794 |
| Nov 24, 2025 | 155.20 | 155.80 | 130.30 | 130.30 | 130.30 | -17.69% | 200,356 |
| Nov 21, 2025 | 162.50 | 165.80 | 151.00 | 158.30 | 158.30 | -2.10% | 215,697 |
| Nov 20, 2025 | 140.80 | 162.40 | 135.45 | 161.70 | 161.70 | 13.08% | 259,214 |
| Nov 19, 2025 | 140.00 | 148.50 | 132.30 | 143.00 | 143.00 | -3.12% | 200,972 |
| Nov 18, 2025 | 146.40 | 155.05 | 142.40 | 147.60 | 147.60 | -2.38% | 144,464 |
| Nov 17, 2025 | 147.60 | 156.10 | 140.10 | 151.20 | 151.20 | 4.64% | 215,892 |
| Nov 14, 2025 | 160.00 | 160.50 | 140.90 | 144.50 | 144.50 | 3.51% | 185,133 |
| Nov 13, 2025 | 128.10 | 143.20 | 126.60 | 139.60 | 139.60 | 8.47% | 246,506 |
| Nov 12, 2025 | 142.50 | 145.80 | 125.03 | 128.70 | 128.70 | -10.44% | 221,843 |
| Nov 11, 2025 | 144.60 | 153.59 | 143.10 | 143.70 | 143.70 | -2.51% | 131,134 |
| Nov 10, 2025 | 152.70 | 156.70 | 144.10 | 147.40 | 147.40 | -14.10% | 186,329 |
| Nov 7, 2025 | 181.00 | 188.60 | 171.40 | 171.60 | 171.60 | -7.59% | 52,223 |
| Nov 6, 2025 | 182.00 | 186.65 | 170.30 | 185.70 | 185.70 | -1.01% | 99,327 |
| Nov 5, 2025 | 193.80 | 198.20 | 185.40 | 187.60 | 187.60 | -9.76% | 103,832 |
| Nov 4, 2025 | 198.60 | 208.50 | 197.00 | 207.90 | 207.90 | 13.42% | 113,139 |
| Nov 3, 2025 | 179.60 | 187.50 | 174.80 | 183.30 | 183.30 | 3.33% | 68,979 |
| Oct 31, 2025 | 171.20 | 183.68 | 171.10 | 177.40 | 177.40 | 3.62% | 74,790 |
| Oct 30, 2025 | 185.30 | 189.69 | 169.70 | 171.20 | 171.20 | -6.91% | 77,970 |
| Oct 29, 2025 | 169.10 | 187.50 | 169.10 | 183.90 | 183.90 | -0.33% | 156,081 |
| Oct 28, 2025 | 206.30 | 206.70 | 182.70 | 184.50 | 184.50 | -5.09% | 146,996 |
| Oct 27, 2025 | 191.80 | 207.50 | 183.80 | 194.40 | 194.40 | 11.92% | 232,855 |
| Oct 24, 2025 | 173.90 | 176.60 | 165.40 | 173.70 | 173.70 | 4.01% | 113,021 |
| Oct 23, 2025 | 161.30 | 168.40 | 160.00 | 167.00 | 167.00 | -3.24% | 109,716 |
| Oct 22, 2025 | 192.40 | 192.40 | 169.70 | 172.60 | 172.60 | 0.01% | 196,965 |
| Oct 21, 2025 | 162.00 | 176.00 | 162.00 | 172.58 | 172.58 | 28.70% | 617,017 |
| Oct 20, 2025 | 134.32 | 141.98 | 130.56 | 134.10 | 134.10 | -7.06% | 275,794 |
| Oct 17, 2025 | 128.68 | 150.00 | 128.68 | 144.28 | 144.28 | 20.23% | 549,104 |
| Oct 16, 2025 | 129.16 | 131.84 | 117.20 | 120.00 | 120.00 | -10.23% | 325,096 |
| Oct 15, 2025 | 145.42 | 146.52 | 131.78 | 133.68 | 133.68 | -12.01% | 231,012 |
| Oct 14, 2025 | 155.70 | 155.82 | 146.54 | 151.92 | 151.92 | 3.32% | 144,532 |
| Oct 13, 2025 | 155.82 | 155.82 | 146.60 | 147.04 | 147.04 | -13.63% | 172,568 |
| Oct 10, 2025 | 170.44 | 176.30 | 164.74 | 170.24 | 170.24 | -0.72% | 228,046 |