MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
293.00
-15.15 (-4.92%)
Mar 9, 2026, 2:21 PM EDT - Market open
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 281.39 | 292.00 | 256.66 | 286.50 | - | -7.03% | 852,229 |
| Mar 6, 2026 | 289.99 | 319.17 | 280.02 | 308.15 | 308.15 | -2.17% | 893,512 |
| Mar 5, 2026 | 338.36 | 338.36 | 291.22 | 315.00 | 315.00 | -11.07% | 1,145,794 |
| Mar 4, 2026 | 376.83 | 378.20 | 340.00 | 354.22 | 354.22 | 1.52% | 545,737 |
| Mar 3, 2026 | 379.21 | 380.70 | 315.55 | 348.91 | 348.91 | -26.06% | 1,484,858 |
| Mar 2, 2026 | 487.99 | 495.00 | 424.79 | 471.91 | 471.91 | -1.70% | 836,307 |
| Feb 27, 2026 | 470.48 | 480.80 | 460.25 | 480.06 | 480.06 | 5.00% | 663,707 |
| Feb 26, 2026 | 414.94 | 457.20 | 401.00 | 457.20 | 457.20 | 8.34% | 529,832 |
| Feb 25, 2026 | 435.00 | 444.44 | 418.49 | 421.99 | 421.99 | 1.03% | 498,012 |
| Feb 24, 2026 | 375.12 | 426.55 | 370.58 | 417.69 | 417.69 | 1.67% | 558,622 |
| Feb 23, 2026 | 387.00 | 415.99 | 386.80 | 410.84 | 410.84 | 10.40% | 708,448 |
| Feb 20, 2026 | 351.78 | 373.12 | 329.19 | 372.15 | 372.15 | 6.57% | 785,976 |
| Feb 19, 2026 | 325.04 | 350.00 | 317.49 | 349.22 | 349.22 | 5.99% | 484,111 |
| Feb 18, 2026 | 325.00 | 340.20 | 320.25 | 329.49 | 329.49 | 6.72% | 491,285 |
| Feb 17, 2026 | 305.82 | 318.31 | 280.14 | 308.75 | 308.75 | -11.09% | 722,512 |
| Feb 13, 2026 | 322.00 | 350.00 | 309.35 | 347.25 | 347.25 | 16.53% | 756,187 |
| Feb 12, 2026 | 372.55 | 380.58 | 297.22 | 298.00 | 298.00 | -22.28% | 1,066,222 |
| Feb 11, 2026 | 380.54 | 389.99 | 349.00 | 383.43 | 383.43 | 8.31% | 699,433 |
| Feb 10, 2026 | 348.70 | 362.87 | 342.09 | 354.00 | 354.00 | 0.13% | 420,732 |
| Feb 9, 2026 | 314.39 | 355.43 | 314.39 | 353.54 | 353.54 | 17.35% | 664,338 |
| Feb 6, 2026 | 280.47 | 305.00 | 279.87 | 301.27 | 301.27 | 16.53% | 724,372 |
| Feb 5, 2026 | 277.99 | 305.18 | 258.00 | 258.54 | 258.54 | -19.58% | 996,947 |
| Feb 4, 2026 | 344.67 | 344.99 | 285.11 | 321.47 | 321.47 | 1.01% | 986,225 |
| Feb 3, 2026 | 333.00 | 334.27 | 295.12 | 318.26 | 318.26 | 13.79% | 1,106,526 |
| Feb 2, 2026 | 279.78 | 305.40 | 261.11 | 279.69 | 279.69 | -1.54% | 1,432,508 |
| Jan 30, 2026 | 341.51 | 384.00 | 268.00 | 284.07 | 284.07 | -38.60% | 2,140,756 |
| Jan 29, 2026 | 540.19 | 540.78 | 416.01 | 462.64 | 462.64 | -11.88% | 1,441,038 |
| Jan 28, 2026 | 502.56 | 525.00 | 481.48 | 525.00 | 525.00 | 7.47% | 694,997 |
| Jan 27, 2026 | 468.00 | 489.89 | 417.02 | 488.51 | 488.51 | 5.18% | 662,285 |
| Jan 26, 2026 | 512.14 | 531.33 | 463.32 | 464.45 | 464.45 | 0.38% | 944,796 |
| Jan 23, 2026 | 442.38 | 469.04 | 434.50 | 462.67 | 462.67 | 5.57% | 593,959 |
| Jan 22, 2026 | 386.02 | 445.75 | 386.02 | 438.25 | 438.25 | 12.63% | 621,490 |
| Jan 21, 2026 | 431.15 | 434.45 | 378.82 | 389.10 | 389.10 | -3.92% | 816,604 |
| Jan 20, 2026 | 390.01 | 407.00 | 382.63 | 404.99 | 404.99 | 17.39% | 661,990 |
| Jan 16, 2026 | 333.31 | 345.00 | 313.35 | 345.00 | 345.00 | 0.92% | 477,292 |
| Jan 15, 2026 | 330.28 | 349.27 | 321.81 | 341.86 | 341.86 | 0.68% | 399,498 |
| Jan 14, 2026 | 356.29 | 356.94 | 324.78 | 339.55 | 339.55 | 1.19% | 617,811 |
| Jan 13, 2026 | 345.78 | 354.09 | 333.93 | 335.55 | 335.55 | 1.68% | 556,700 |
| Jan 12, 2026 | 324.50 | 343.00 | 323.28 | 330.00 | 330.00 | 10.32% | 607,186 |
| Jan 9, 2026 | 293.04 | 305.51 | 287.78 | 299.13 | 299.13 | 3.03% | 497,870 |
| Jan 8, 2026 | 266.17 | 290.73 | 264.68 | 290.34 | 290.34 | 1.41% | 482,070 |
| Jan 7, 2026 | 271.24 | 286.88 | 257.66 | 286.31 | 286.31 | -3.54% | 756,475 |
| Jan 6, 2026 | 272.14 | 297.59 | 270.77 | 296.82 | 296.82 | 12.01% | 568,923 |
| Jan 5, 2026 | 258.79 | 283.76 | 254.68 | 265.00 | 265.00 | 9.48% | 770,323 |
| Jan 2, 2026 | 255.37 | 256.99 | 221.24 | 242.06 | 242.06 | -0.66% | 744,262 |
| Dec 31, 2025 | 248.04 | 260.36 | 242.21 | 243.66 | 243.66 | -3.42% | 404,346 |
| Dec 30, 2025 | 262.63 | 266.73 | 250.46 | 252.28 | 252.28 | 2.69% | 522,078 |
| Dec 29, 2025 | 255.89 | 260.00 | 235.88 | 245.68 | 245.68 | -17.75% | 986,726 |
| Dec 26, 2025 | 294.97 | 302.71 | 283.18 | 298.69 | 298.69 | 5.56% | 602,693 |
| Dec 24, 2025 | 284.45 | 285.77 | 269.01 | 282.97 | 282.97 | -2.26% | 411,739 |
| Dec 23, 2025 | 291.08 | 292.16 | 274.02 | 289.50 | 289.50 | 0.38% | 601,264 |
| Dec 22, 2025 | 283.99 | 296.69 | 278.01 | 288.40 | 288.40 | 10.69% | 845,880 |
| Dec 19, 2025 | 242.61 | 268.27 | 242.61 | 260.55 | 260.55 | 7.68% | 529,728 |
| Dec 18, 2025 | 240.16 | 256.00 | 235.80 | 241.96 | 241.96 | -0.86% | 617,371 |
| Dec 17, 2025 | 246.76 | 251.42 | 234.05 | 244.05 | 244.05 | 3.42% | 502,255 |
| Dec 16, 2025 | 236.90 | 247.83 | 226.01 | 235.98 | 235.98 | 0.51% | 444,500 |
| Dec 15, 2025 | 251.99 | 252.26 | 224.41 | 234.78 | 234.78 | -3.47% | 606,839 |
| Dec 12, 2025 | 267.36 | 267.90 | 230.69 | 243.22 | 243.22 | -1.70% | 1,059,549 |
| Dec 11, 2025 | 223.97 | 258.27 | 223.38 | 247.43 | 247.43 | 10.48% | 997,809 |
| Dec 10, 2025 | 210.62 | 229.00 | 202.30 | 223.96 | 223.96 | 4.99% | 668,844 |
| Dec 9, 2025 | 193.64 | 214.44 | 193.30 | 213.31 | 213.31 | 10.75% | 589,471 |
| Dec 8, 2025 | 206.20 | 208.11 | 192.30 | 192.61 | 192.61 | -6.99% | 496,080 |
| Dec 5, 2025 | 214.06 | 227.71 | 204.22 | 207.08 | 207.08 | -0.89% | 771,838 |
| Dec 4, 2025 | 200.49 | 209.55 | 198.48 | 208.95 | 208.95 | 0.79% | 454,888 |
| 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 |