MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
172.14
-25.61 (-12.95%)
At close: Apr 28, 2026, 4:00 PM EDT
170.71
-1.43 (-0.83%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.38 | 184.95 | 169.00 | 172.14 | 172.14 | -12.95% | 919,066 |
| Apr 27, 2026 | 203.00 | 203.39 | 193.62 | 197.75 | 197.75 | -5.32% | 493,762 |
| Apr 24, 2026 | 201.36 | 209.80 | 196.10 | 208.87 | 208.87 | 5.83% | 632,143 |
| Apr 23, 2026 | 207.08 | 210.24 | 183.62 | 197.37 | 197.37 | -7.63% | 891,062 |
| Apr 22, 2026 | 216.05 | 222.00 | 210.00 | 213.67 | 213.67 | 4.74% | 577,606 |
| Apr 21, 2026 | 241.52 | 245.01 | 202.74 | 204.00 | 204.00 | -18.48% | 1,106,601 |
| Apr 20, 2026 | 251.90 | 253.69 | 242.30 | 250.23 | 250.23 | -3.96% | 591,732 |
| Apr 17, 2026 | 255.82 | 276.00 | 254.78 | 260.56 | 260.56 | 8.58% | 1,141,814 |
| Apr 16, 2026 | 244.51 | 250.59 | 237.90 | 239.97 | 239.97 | -1.09% | 480,825 |
| Apr 15, 2026 | 259.22 | 261.56 | 240.71 | 242.61 | 242.61 | -7.73% | 698,158 |
| Apr 14, 2026 | 257.27 | 269.51 | 253.00 | 262.94 | 262.94 | 6.43% | 756,053 |
| Apr 13, 2026 | 240.00 | 250.48 | 235.69 | 247.05 | 247.05 | -1.44% | 702,147 |
| Apr 10, 2026 | 248.01 | 257.99 | 246.06 | 250.66 | 250.66 | 2.93% | 681,456 |
| Apr 9, 2026 | 245.55 | 256.00 | 233.00 | 243.52 | 243.52 | 0.38% | 1,004,019 |
| Apr 8, 2026 | 262.00 | 265.00 | 231.10 | 242.61 | 242.61 | 10.59% | 1,533,154 |
| Apr 7, 2026 | 211.65 | 220.90 | 195.56 | 219.38 | 219.38 | 3.42% | 719,813 |
| Apr 6, 2026 | 217.00 | 221.93 | 209.00 | 212.12 | 212.12 | -2.71% | 800,489 |
| Apr 2, 2026 | 185.66 | 227.12 | 185.05 | 218.02 | 218.02 | -4.72% | 1,817,784 |
| Apr 1, 2026 | 221.53 | 241.73 | 213.10 | 228.82 | 228.82 | 13.62% | 1,899,427 |
| Mar 31, 2026 | 178.60 | 203.55 | 178.60 | 201.39 | 201.39 | 21.36% | 1,906,830 |
| Mar 30, 2026 | 176.54 | 181.39 | 159.84 | 165.94 | 165.94 | -0.01% | 1,478,249 |
| Mar 27, 2026 | 151.19 | 172.99 | 148.40 | 165.95 | 165.95 | 12.17% | 2,062,279 |
| Mar 26, 2026 | 155.50 | 174.00 | 147.50 | 147.95 | 147.95 | -14.84% | 2,393,293 |
| Mar 25, 2026 | 181.14 | 184.00 | 169.59 | 173.73 | 173.73 | 9.43% | 1,571,112 |
| Mar 24, 2026 | 149.48 | 161.80 | 143.00 | 158.76 | 158.76 | 0.33% | 1,658,145 |
| Mar 23, 2026 | 152.01 | 167.24 | 148.89 | 158.23 | 158.23 | 12.29% | 4,645,701 |
| Mar 20, 2026 | 159.62 | 159.62 | 133.00 | 140.91 | 140.91 | -10.84% | 1,940,107 |
| Mar 19, 2026 | 145.72 | 160.89 | 137.88 | 158.05 | 158.05 | -17.91% | 3,222,048 |
| Mar 18, 2026 | 207.69 | 208.92 | 190.21 | 192.54 | 192.54 | -19.12% | 1,606,471 |
| Mar 17, 2026 | 245.00 | 254.50 | 233.00 | 238.05 | 238.05 | -1.69% | 508,001 |
| Mar 16, 2026 | 235.00 | 253.28 | 225.87 | 242.14 | 242.14 | 3.50% | 871,602 |
| Mar 13, 2026 | 279.46 | 279.46 | 230.20 | 233.96 | 233.96 | -17.87% | 1,602,206 |
| Mar 12, 2026 | 300.97 | 301.99 | 277.01 | 284.87 | 284.87 | -6.60% | 568,207 |
| Mar 11, 2026 | 313.10 | 313.10 | 285.00 | 304.99 | 304.99 | -6.45% | 880,962 |
| Mar 10, 2026 | 331.07 | 348.76 | 323.89 | 326.01 | 326.01 | 2.59% | 851,276 |
| Mar 9, 2026 | 281.39 | 317.96 | 256.66 | 317.77 | 317.77 | 3.12% | 1,039,694 |
| 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 |