MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
207.08
-1.87 (-0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 214.06 | 227.71 | 204.22 | 207.08 | 207.08 | -0.89% | 767,334 |
| Dec 4, 2025 | 200.49 | 209.55 | 198.48 | 208.95 | 208.95 | 0.79% | 452,031 |
| Dec 3, 2025 | 215.59 | 221.70 | 206.15 | 207.32 | 207.32 | -1.63% | 604,170 |
| Dec 2, 2025 | 216.72 | 221.21 | 192.41 | 210.75 | 210.75 | -3.96% | 729,437 |
| Dec 1, 2025 | 230.00 | 230.04 | 212.75 | 219.44 | 219.44 | -1.96% | 691,130 |
| Nov 28, 2025 | 216.50 | 224.43 | 211.52 | 223.83 | 223.83 | 7.33% | 482,198 |
| Nov 26, 2025 | 188.00 | 210.48 | 187.80 | 208.55 | 208.55 | 14.44% | 786,850 |
| Nov 25, 2025 | 179.61 | 188.33 | 175.99 | 182.24 | 182.24 | 0.17% | 629,271 |
| Nov 24, 2025 | 157.90 | 182.73 | 157.90 | 181.93 | 181.93 | 17.36% | 675,403 |
| Nov 21, 2025 | 151.95 | 162.00 | 148.43 | 155.02 | 155.02 | 1.71% | 479,536 |
| Nov 20, 2025 | 177.44 | 184.50 | 151.50 | 152.42 | 152.42 | -12.80% | 847,374 |
| Nov 19, 2025 | 178.47 | 187.65 | 168.88 | 174.80 | 174.80 | 3.10% | 663,187 |
| Nov 18, 2025 | 170.91 | 175.33 | 161.64 | 169.55 | 169.55 | 2.28% | 411,333 |
| Nov 17, 2025 | 169.64 | 179.13 | 160.11 | 165.77 | 165.77 | -5.02% | 464,802 |
| Nov 14, 2025 | 154.41 | 178.60 | 154.00 | 174.53 | 174.53 | -3.45% | 813,619 |
| Nov 13, 2025 | 198.89 | 201.39 | 175.32 | 180.76 | 180.76 | -8.26% | 941,313 |
| Nov 12, 2025 | 180.00 | 202.00 | 176.20 | 197.04 | 197.04 | 10.38% | 990,998 |
| Nov 11, 2025 | 178.84 | 179.70 | 166.48 | 178.51 | 178.51 | 2.16% | 640,561 |
| Nov 10, 2025 | 169.53 | 177.74 | 166.48 | 174.73 | 174.73 | 14.43% | 846,158 |
| Nov 7, 2025 | 145.63 | 152.79 | 140.00 | 152.70 | 152.70 | 7.23% | 554,357 |
| Nov 6, 2025 | 145.15 | 153.89 | 141.70 | 142.40 | 142.40 | 1.20% | 746,848 |
| Nov 5, 2025 | 137.42 | 142.35 | 134.27 | 140.71 | 140.71 | 9.33% | 587,745 |
| Nov 4, 2025 | 134.76 | 137.40 | 127.85 | 128.70 | 128.70 | -13.14% | 830,461 |
| Nov 3, 2025 | 151.42 | 156.00 | 144.44 | 148.17 | 148.17 | -3.69% | 440,280 |
| Oct 31, 2025 | 159.43 | 159.50 | 147.81 | 153.85 | 153.85 | -3.49% | 497,495 |
| Oct 30, 2025 | 147.59 | 160.90 | 144.91 | 159.42 | 159.42 | 6.80% | 677,778 |
| Oct 29, 2025 | 160.88 | 161.20 | 146.59 | 149.27 | 149.27 | 0.48% | 852,339 |
| Oct 28, 2025 | 132.80 | 150.31 | 132.80 | 148.55 | 148.55 | 4.72% | 1,127,858 |
| Oct 27, 2025 | 144.15 | 151.50 | 130.00 | 141.85 | 141.85 | -11.93% | 1,681,793 |
| Oct 24, 2025 | 159.86 | 169.28 | 157.25 | 161.07 | 161.07 | -3.92% | 799,268 |
| Oct 23, 2025 | 173.33 | 174.17 | 166.49 | 167.64 | 167.64 | 2.95% | 817,886 |
| Oct 22, 2025 | 145.71 | 165.25 | 145.40 | 162.83 | 162.83 | 0.78% | 1,711,861 |
| Oct 21, 2025 | 178.28 | 181.04 | 156.52 | 161.57 | 161.57 | -29.30% | 2,956,814 |
| Oct 20, 2025 | 227.89 | 233.66 | 216.69 | 228.52 | 228.52 | 7.67% | 894,542 |
| Oct 17, 2025 | 248.87 | 250.72 | 200.03 | 212.24 | 212.24 | -21.63% | 2,769,717 |
| Oct 16, 2025 | 254.16 | 276.70 | 247.90 | 270.83 | 270.83 | 10.37% | 1,057,175 |
| Oct 15, 2025 | 229.00 | 248.50 | 227.31 | 245.38 | 245.38 | 11.99% | 882,711 |
| Oct 14, 2025 | 215.19 | 227.70 | 213.10 | 219.10 | 219.10 | -3.54% | 548,747 |
| Oct 13, 2025 | 217.02 | 228.49 | 216.68 | 227.15 | 227.15 | 14.26% | 922,016 |
| Oct 10, 2025 | 200.41 | 206.00 | 192.57 | 198.80 | 198.80 | -0.08% | 917,636 |
| Oct 9, 2025 | 229.48 | 230.82 | 189.15 | 198.96 | 198.96 | -12.94% | 1,949,249 |
| Oct 8, 2025 | 223.83 | 229.00 | 215.13 | 228.54 | 228.54 | 8.90% | 725,027 |
| Oct 7, 2025 | 224.41 | 224.41 | 207.01 | 209.87 | 209.87 | -5.57% | 839,789 |
| Oct 6, 2025 | 217.01 | 230.70 | 215.69 | 222.24 | 222.24 | 6.33% | 925,727 |
| Oct 3, 2025 | 212.27 | 215.20 | 204.78 | 209.00 | 209.00 | - | 645,833 |
| Oct 2, 2025 | 218.00 | 218.90 | 185.07 | 209.00 | 209.00 | -0.51% | 1,312,375 |
| Oct 1, 2025 | 211.28 | 217.35 | 205.51 | 210.08 | 210.08 | 2.54% | 758,732 |
| Sep 30, 2025 | 193.00 | 211.46 | 191.23 | 204.88 | 204.88 | 2.94% | 836,902 |
| Sep 29, 2025 | 205.33 | 208.00 | 196.87 | 199.03 | 199.03 | 4.48% | 829,267 |
| Sep 26, 2025 | 183.58 | 192.71 | 179.69 | 190.50 | 190.50 | 6.37% | 766,871 |
| Sep 25, 2025 | 173.73 | 179.38 | 171.90 | 179.09 | 179.09 | 3.60% | 515,368 |
| Sep 24, 2025 | 184.44 | 189.05 | 172.76 | 172.86 | 172.86 | -7.63% | 599,376 |
| Sep 23, 2025 | 193.91 | 195.81 | 184.68 | 187.14 | 187.14 | -0.52% | 777,896 |
| Sep 22, 2025 | 183.51 | 188.82 | 177.25 | 188.11 | 188.11 | 8.50% | 762,593 |
| Sep 19, 2025 | 150.99 | 174.41 | 150.99 | 173.37 | 173.37 | 15.68% | 958,106 |
| Sep 18, 2025 | 146.18 | 150.07 | 140.13 | 149.87 | 149.87 | -0.13% | 560,568 |
| Sep 17, 2025 | 147.56 | 159.44 | 144.16 | 150.06 | 150.06 | -2.16% | 703,845 |
| Sep 16, 2025 | 166.41 | 166.41 | 150.63 | 153.38 | 153.38 | -6.86% | 761,533 |
| Sep 15, 2025 | 156.78 | 167.15 | 155.25 | 164.67 | 164.67 | 3.45% | 554,877 |
| Sep 12, 2025 | 161.47 | 162.37 | 155.79 | 159.18 | 159.18 | -0.02% | 503,130 |
| Sep 11, 2025 | 148.86 | 159.21 | 148.50 | 159.21 | 159.21 | 5.93% | 554,556 |
| Sep 10, 2025 | 143.20 | 150.95 | 143.20 | 150.30 | 150.30 | 7.34% | 497,014 |
| Sep 9, 2025 | 146.35 | 147.24 | 138.29 | 140.02 | 140.02 | -2.07% | 777,823 |
| Sep 8, 2025 | 143.34 | 144.26 | 138.44 | 142.98 | 142.98 | 4.60% | 662,638 |
| Sep 5, 2025 | 135.21 | 140.05 | 130.48 | 136.69 | 136.69 | 8.11% | 750,129 |
| Sep 4, 2025 | 126.28 | 129.59 | 123.19 | 126.44 | 126.44 | -3.14% | 635,068 |
| Sep 3, 2025 | 132.72 | 134.99 | 127.72 | 130.54 | 130.54 | 1.94% | 718,738 |
| Sep 2, 2025 | 124.79 | 129.73 | 118.31 | 128.06 | 128.06 | 8.57% | 1,113,541 |
| Aug 29, 2025 | 108.08 | 118.50 | 107.91 | 117.95 | 117.95 | 9.45% | 627,533 |
| Aug 28, 2025 | 109.34 | 109.64 | 104.81 | 107.77 | 107.77 | -1.23% | 514,954 |
| Aug 27, 2025 | 107.31 | 109.20 | 103.70 | 109.11 | 109.11 | -0.51% | 491,947 |
| Aug 26, 2025 | 104.08 | 109.69 | 103.70 | 109.67 | 109.67 | 6.54% | 478,294 |
| Aug 25, 2025 | 103.02 | 105.50 | 102.65 | 102.94 | 102.94 | -0.32% | 458,907 |
| Aug 22, 2025 | 95.86 | 105.61 | 94.00 | 103.27 | 103.27 | 5.05% | 650,774 |
| Aug 21, 2025 | 92.41 | 100.25 | 92.41 | 98.31 | 98.31 | 4.98% | 534,975 |
| Aug 20, 2025 | 89.00 | 93.66 | 88.73 | 93.65 | 93.65 | 8.74% | 528,232 |
| Aug 19, 2025 | 93.18 | 93.32 | 85.86 | 86.12 | 86.12 | -8.14% | 587,311 |
| Aug 18, 2025 | 94.24 | 95.32 | 91.45 | 93.75 | 93.75 | -1.02% | 391,779 |
| Aug 15, 2025 | 91.82 | 95.92 | 90.15 | 94.72 | 94.72 | 3.29% | 549,986 |
| Aug 14, 2025 | 91.39 | 95.85 | 90.35 | 91.70 | 91.70 | -1.75% | 313,499 |
| Aug 13, 2025 | 96.00 | 96.78 | 92.41 | 93.33 | 93.33 | -0.32% | 453,135 |
| Aug 12, 2025 | 92.01 | 93.87 | 89.67 | 93.63 | 93.63 | 2.92% | 386,445 |
| Aug 11, 2025 | 85.62 | 92.45 | 84.21 | 90.97 | 90.97 | -2.06% | 752,322 |
| Aug 8, 2025 | 94.00 | 96.34 | 91.69 | 92.88 | 92.88 | 0.41% | 657,466 |
| Aug 7, 2025 | 92.05 | 94.97 | 90.92 | 92.50 | 92.50 | 3.55% | 841,164 |
| Aug 6, 2025 | 84.79 | 89.50 | 84.41 | 89.33 | 89.33 | 5.32% | 640,041 |
| Aug 5, 2025 | 77.22 | 85.56 | 76.71 | 84.82 | 84.82 | 8.33% | 941,943 |
| Aug 4, 2025 | 72.04 | 78.80 | 72.04 | 78.30 | 78.30 | 13.23% | 1,217,877 |
| Aug 1, 2025 | 70.38 | 71.56 | 67.24 | 69.15 | 69.15 | 4.14% | 1,131,116 |
| Jul 31, 2025 | 68.27 | 68.73 | 65.25 | 66.40 | 66.40 | -1.03% | 736,255 |
| Jul 30, 2025 | 69.84 | 71.85 | 66.07 | 67.09 | 67.09 | -8.10% | 1,007,393 |
| Jul 29, 2025 | 71.61 | 73.65 | 70.50 | 73.00 | 73.00 | 2.90% | 542,045 |
| Jul 28, 2025 | 73.69 | 73.94 | 68.94 | 70.94 | 70.94 | -7.40% | 1,125,115 |
| Jul 25, 2025 | 73.31 | 76.81 | 72.73 | 76.61 | 76.61 | 1.90% | 1,277,613 |
| Jul 24, 2025 | 74.25 | 77.29 | 72.08 | 75.18 | 75.18 | -3.39% | 677,497 |
| Jul 23, 2025 | 79.10 | 80.81 | 76.45 | 77.82 | 77.82 | -3.66% | 651,728 |
| Jul 22, 2025 | 77.30 | 81.95 | 75.53 | 80.78 | 80.78 | 8.02% | 1,113,572 |
| Jul 21, 2025 | 70.60 | 76.27 | 70.60 | 74.78 | 74.78 | 10.75% | 1,140,350 |
| Jul 18, 2025 | 70.12 | 70.46 | 67.48 | 67.52 | 67.52 | -0.94% | 515,621 |
| Jul 17, 2025 | 67.61 | 69.12 | 64.97 | 68.16 | 68.16 | -3.51% | 854,656 |