MicroSectors Gold Miners - 3X Inverse Leveraged ETNs (GDXD)
NYSEARCA: GDXD · Real-Time Price · USD
42.12
+4.80 (12.86%)
At close: Apr 28, 2026, 4:00 PM EDT
43.87
+1.75 (4.15%)
Pre-market: Apr 29, 2026, 8:57 AM EDT
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.50 | 42.72 | 39.74 | 42.12 | 42.12 | 12.86% | 779,085 |
| Apr 27, 2026 | 36.47 | 38.00 | 36.44 | 37.32 | 37.32 | 5.39% | 1,067,519 |
| Apr 24, 2026 | 36.74 | 37.93 | 35.26 | 35.41 | 35.41 | -6.30% | 649,774 |
| Apr 23, 2026 | 36.25 | 40.05 | 35.62 | 37.79 | 37.79 | 7.42% | 1,218,078 |
| Apr 22, 2026 | 34.49 | 35.70 | 33.60 | 35.18 | 35.18 | -5.12% | 754,610 |
| Apr 21, 2026 | 32.37 | 37.40 | 31.85 | 37.08 | 37.08 | 18.81% | 1,512,505 |
| Apr 20, 2026 | 31.13 | 32.14 | 30.87 | 31.21 | 31.21 | 3.86% | 1,385,264 |
| Apr 17, 2026 | 30.40 | 30.85 | 27.96 | 30.05 | 30.05 | -8.63% | 1,702,771 |
| Apr 16, 2026 | 32.21 | 33.15 | 31.46 | 32.89 | 32.89 | 0.58% | 949,043 |
| Apr 15, 2026 | 30.74 | 32.82 | 30.44 | 32.70 | 32.70 | 8.35% | 852,946 |
| Apr 14, 2026 | 31.00 | 31.58 | 29.48 | 30.18 | 30.18 | -6.51% | 801,045 |
| Apr 13, 2026 | 33.12 | 33.79 | 31.94 | 32.28 | 32.28 | 1.03% | 1,183,147 |
| Apr 10, 2026 | 32.31 | 32.54 | 30.94 | 31.95 | 31.95 | -2.83% | 943,045 |
| Apr 9, 2026 | 32.88 | 34.38 | 31.29 | 32.88 | 32.88 | -0.87% | 1,246,109 |
| Apr 8, 2026 | 30.00 | 35.03 | 29.34 | 33.17 | 33.17 | -9.67% | 1,757,306 |
| Apr 7, 2026 | 38.50 | 41.29 | 36.72 | 36.72 | 36.72 | -4.08% | 1,131,442 |
| Apr 6, 2026 | 37.65 | 38.81 | 36.63 | 38.28 | 38.28 | 2.44% | 713,715 |
| Apr 2, 2026 | 42.34 | 42.50 | 35.91 | 37.37 | 37.37 | 4.88% | 2,030,387 |
| Apr 1, 2026 | 37.49 | 38.98 | 33.20 | 35.63 | 35.63 | -13.65% | 2,727,219 |
| Mar 31, 2026 | 48.65 | 48.66 | 41.20 | 41.26 | 41.26 | -21.63% | 1,591,532 |
| Mar 30, 2026 | 49.56 | 54.76 | 48.10 | 52.65 | 52.65 | -0.79% | 1,217,190 |
| Mar 27, 2026 | 59.02 | 60.12 | 50.12 | 53.07 | 53.07 | -11.86% | 1,499,355 |
| Mar 26, 2026 | 58.20 | 60.50 | 52.58 | 60.21 | 60.21 | 14.75% | 1,465,474 |
| Mar 25, 2026 | 50.00 | 54.04 | 48.88 | 52.47 | 52.47 | -10.11% | 968,257 |
| Mar 24, 2026 | 61.93 | 64.03 | 57.10 | 58.37 | 58.37 | -0.22% | 996,309 |
| Mar 23, 2026 | 62.80 | 64.00 | 54.15 | 58.50 | 58.50 | -12.37% | 1,441,053 |
| Mar 20, 2026 | 60.00 | 70.15 | 59.59 | 66.76 | 66.76 | 10.42% | 1,233,256 |
| Mar 19, 2026 | 63.80 | 65.85 | 59.67 | 60.46 | 60.46 | 18.04% | 1,464,674 |
| Mar 18, 2026 | 48.50 | 51.76 | 48.18 | 51.22 | 51.22 | 18.90% | 1,080,091 |
| Mar 17, 2026 | 41.84 | 43.98 | 40.11 | 43.08 | 43.08 | 1.68% | 630,332 |
| Mar 16, 2026 | 44.02 | 45.48 | 40.28 | 42.37 | 42.37 | -3.73% | 1,434,767 |
| Mar 13, 2026 | 38.00 | 44.45 | 37.99 | 44.01 | 44.01 | 17.93% | 1,261,564 |
| Mar 12, 2026 | 35.47 | 38.30 | 35.41 | 37.32 | 37.32 | 6.72% | 896,223 |
| Mar 11, 2026 | 34.24 | 37.06 | 34.19 | 34.97 | 34.97 | 6.39% | 819,914 |
| Mar 10, 2026 | 32.22 | 33.15 | 30.50 | 32.87 | 32.87 | -3.04% | 1,165,020 |
| Mar 9, 2026 | 37.70 | 40.73 | 33.87 | 33.90 | 33.90 | -3.06% | 772,253 |
| Mar 6, 2026 | 37.09 | 38.10 | 33.83 | 34.97 | 34.97 | 1.69% | 666,274 |
| 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 |