MicroSectors Gold Miners 3X Leveraged ETN (GDXU)
NYSEARCA: GDXU · Real-Time Price · USD
91.50
+4.86 (5.61%)
At close: Jun 26, 2026, 4:00 PM EDT
91.98
+0.48 (0.52%)
After-hours: Jun 26, 2026, 8:00 PM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 89.79 | 96.74 | 88.19 | 91.50 | 91.50 | 5.61% | 1,892,420 |
| Jun 25, 2026 | 89.44 | 91.00 | 82.33 | 86.64 | 86.64 | 4.85% | 2,439,848 |
| Jun 24, 2026 | 82.82 | 89.60 | 79.66 | 82.63 | 82.63 | -12.30% | 2,296,549 |
| Jun 23, 2026 | 94.93 | 100.40 | 92.81 | 94.22 | 94.22 | -14.32% | 942,472 |
| Jun 22, 2026 | 107.61 | 111.47 | 105.90 | 109.97 | 109.97 | -3.77% | 807,654 |
| Jun 18, 2026 | 125.45 | 132.50 | 110.28 | 114.28 | 114.28 | -7.05% | 2,113,346 |
| Jun 17, 2026 | 137.20 | 150.25 | 122.50 | 122.95 | 122.95 | -10.64% | 2,627,202 |
| Jun 16, 2026 | 133.20 | 138.90 | 130.00 | 137.59 | 137.59 | 7.10% | 1,459,660 |
| Jun 15, 2026 | 128.39 | 135.59 | 126.04 | 128.47 | 128.47 | 19.83% | 1,799,078 |
| Jun 12, 2026 | 100.64 | 109.65 | 98.50 | 107.21 | 107.21 | 8.84% | 2,184,743 |
| Jun 11, 2026 | 84.93 | 99.82 | 84.34 | 98.50 | 98.50 | 17.04% | 1,999,055 |
| Jun 10, 2026 | 88.22 | 95.61 | 83.50 | 84.16 | 84.16 | -14.75% | 2,050,655 |
| Jun 9, 2026 | 106.81 | 109.42 | 88.80 | 98.72 | 98.72 | -4.74% | 1,368,406 |
| Jun 8, 2026 | 106.18 | 109.54 | 102.50 | 103.63 | 103.63 | -0.54% | 1,002,824 |
| Jun 5, 2026 | 129.97 | 129.97 | 103.80 | 104.19 | 104.19 | -26.76% | 2,964,064 |
| Jun 4, 2026 | 143.00 | 148.13 | 138.74 | 142.26 | 142.26 | 3.90% | 973,776 |
| Jun 3, 2026 | 145.31 | 146.81 | 136.51 | 136.92 | 136.92 | -10.63% | 1,012,278 |
| Jun 2, 2026 | 153.36 | 155.31 | 142.49 | 153.20 | 153.20 | 3.73% | 1,155,668 |
| Jun 1, 2026 | 147.13 | 152.86 | 134.72 | 147.69 | 147.69 | -9.59% | 1,912,817 |
| May 29, 2026 | 151.50 | 167.98 | 147.43 | 163.35 | 163.35 | 8.82% | 1,562,660 |
| May 28, 2026 | 137.83 | 155.23 | 131.14 | 150.11 | 150.11 | 5.61% | 1,590,922 |
| May 27, 2026 | 144.10 | 152.06 | 142.14 | 142.14 | 142.14 | -10.23% | 1,044,232 |
| May 26, 2026 | 150.57 | 159.00 | 150.43 | 158.34 | 158.34 | 12.09% | 1,242,897 |
| May 22, 2026 | 145.25 | 146.70 | 135.62 | 141.26 | 141.26 | -3.21% | 877,990 |
| May 21, 2026 | 137.96 | 155.09 | 136.46 | 145.95 | 145.95 | -1.70% | 1,229,642 |
| May 20, 2026 | 139.67 | 151.10 | 135.10 | 148.48 | 148.48 | 8.74% | 1,470,914 |
| May 19, 2026 | 146.54 | 146.54 | 134.00 | 136.55 | 136.55 | -11.90% | 1,315,719 |
| May 18, 2026 | 163.15 | 167.80 | 150.77 | 155.00 | 155.00 | -1.57% | 908,128 |
| May 15, 2026 | 170.94 | 171.18 | 153.72 | 157.47 | 157.47 | -21.13% | 2,010,939 |
| May 14, 2026 | 212.28 | 212.44 | 196.87 | 199.65 | 199.65 | -7.10% | 643,329 |
| May 13, 2026 | 213.66 | 221.20 | 203.82 | 214.90 | 214.90 | -2.75% | 691,602 |
| May 12, 2026 | 210.26 | 224.10 | 190.55 | 220.97 | 220.97 | -0.93% | 1,502,430 |
| May 11, 2026 | 209.00 | 231.86 | 208.66 | 223.05 | 223.05 | 9.34% | 1,247,518 |
| May 8, 2026 | 196.08 | 210.10 | 194.00 | 203.99 | 203.99 | 8.70% | 1,294,859 |
| May 7, 2026 | 207.50 | 216.12 | 186.00 | 187.66 | 187.66 | -1.79% | 1,940,593 |
| May 6, 2026 | 181.00 | 195.67 | 180.39 | 191.09 | 191.09 | 23.53% | 2,307,061 |
| May 5, 2026 | 164.00 | 165.02 | 154.56 | 154.69 | 154.69 | 0.25% | 679,793 |
| May 4, 2026 | 157.46 | 164.22 | 153.50 | 154.30 | 154.30 | -5.31% | 694,139 |
| May 1, 2026 | 165.69 | 174.85 | 162.69 | 162.96 | 162.96 | -4.02% | 885,603 |
| Apr 30, 2026 | 173.41 | 175.95 | 164.64 | 169.79 | 169.79 | 7.45% | 918,739 |
| Apr 29, 2026 | 163.64 | 166.35 | 156.81 | 158.02 | 158.02 | -8.20% | 908,258 |
| Apr 28, 2026 | 181.38 | 184.95 | 169.00 | 172.14 | 172.14 | -12.95% | 946,700 |
| Apr 27, 2026 | 203.00 | 203.39 | 193.62 | 197.75 | 197.75 | -5.32% | 502,834 |
| Apr 24, 2026 | 201.36 | 209.80 | 196.10 | 208.87 | 208.87 | 5.83% | 644,616 |
| Apr 23, 2026 | 207.08 | 210.24 | 183.62 | 197.37 | 197.37 | -7.63% | 908,955 |
| Apr 22, 2026 | 216.05 | 222.00 | 210.00 | 213.67 | 213.67 | 4.74% | 592,881 |
| Apr 21, 2026 | 241.52 | 245.01 | 202.74 | 204.00 | 204.00 | -18.48% | 1,181,934 |
| Apr 20, 2026 | 251.90 | 253.69 | 242.30 | 250.23 | 250.23 | -3.96% | 596,055 |
| Apr 17, 2026 | 255.82 | 276.00 | 254.78 | 260.56 | 260.56 | 8.58% | 1,154,527 |
| Apr 16, 2026 | 244.51 | 250.59 | 237.90 | 239.97 | 239.97 | -1.09% | 486,022 |
| Apr 15, 2026 | 259.22 | 261.56 | 240.71 | 242.61 | 242.61 | -7.73% | 719,875 |
| Apr 14, 2026 | 257.27 | 269.51 | 253.00 | 262.94 | 262.94 | 6.43% | 773,042 |
| Apr 13, 2026 | 240.00 | 250.48 | 235.69 | 247.05 | 247.05 | -1.44% | 721,683 |
| Apr 10, 2026 | 248.01 | 257.99 | 246.06 | 250.66 | 250.66 | 2.93% | 691,852 |
| Apr 9, 2026 | 245.55 | 256.00 | 233.00 | 243.52 | 243.52 | 0.38% | 1,020,014 |
| Apr 8, 2026 | 262.00 | 265.00 | 231.10 | 242.61 | 242.61 | 10.59% | 1,549,636 |
| Apr 7, 2026 | 211.65 | 220.90 | 195.56 | 219.38 | 219.38 | 3.42% | 1,039,187 |
| Apr 6, 2026 | 217.00 | 221.93 | 209.00 | 212.12 | 212.12 | -2.71% | 814,405 |
| Apr 2, 2026 | 185.66 | 227.12 | 185.05 | 218.02 | 218.02 | -4.72% | 1,847,658 |
| Apr 1, 2026 | 221.53 | 241.73 | 213.10 | 228.82 | 228.82 | 13.62% | 1,959,423 |
| Mar 31, 2026 | 178.60 | 203.55 | 178.60 | 201.39 | 201.39 | 21.36% | 1,977,108 |
| Mar 30, 2026 | 176.54 | 181.39 | 159.84 | 165.94 | 165.94 | -0.01% | 1,509,727 |
| Mar 27, 2026 | 151.19 | 172.99 | 148.40 | 165.95 | 165.95 | 12.17% | 2,092,282 |
| Mar 26, 2026 | 155.50 | 174.00 | 147.50 | 147.95 | 147.95 | -14.84% | 2,474,338 |
| Mar 25, 2026 | 181.14 | 184.00 | 169.59 | 173.73 | 173.73 | 9.43% | 1,623,299 |
| Mar 24, 2026 | 149.48 | 161.80 | 143.00 | 158.76 | 158.76 | 0.33% | 1,902,872 |
| Mar 23, 2026 | 152.01 | 167.24 | 148.89 | 158.23 | 158.23 | 12.29% | 4,699,147 |
| Mar 20, 2026 | 159.62 | 159.62 | 133.00 | 140.91 | 140.91 | -10.84% | 1,990,240 |
| Mar 19, 2026 | 145.72 | 160.89 | 137.88 | 158.05 | 158.05 | -17.91% | 3,292,813 |
| Mar 18, 2026 | 207.69 | 208.92 | 190.21 | 192.54 | 192.54 | -19.12% | 1,676,930 |
| Mar 17, 2026 | 245.00 | 254.50 | 233.00 | 238.05 | 238.05 | -1.69% | 519,813 |
| Mar 16, 2026 | 235.00 | 253.28 | 225.87 | 242.14 | 242.14 | 3.50% | 884,112 |
| Mar 13, 2026 | 279.46 | 279.46 | 230.20 | 233.96 | 233.96 | -17.87% | 1,629,460 |
| Mar 12, 2026 | 300.97 | 301.99 | 277.01 | 284.87 | 284.87 | -6.60% | 588,245 |
| Mar 11, 2026 | 313.10 | 313.10 | 285.00 | 304.99 | 304.99 | -6.45% | 894,808 |
| Mar 10, 2026 | 331.07 | 348.76 | 323.89 | 326.01 | 326.01 | 2.59% | 862,873 |
| Mar 9, 2026 | 281.39 | 317.96 | 256.66 | 317.77 | 317.77 | 3.12% | 1,064,554 |
| Mar 6, 2026 | 289.99 | 319.17 | 280.02 | 308.15 | 308.15 | -2.17% | 906,102 |
| Mar 5, 2026 | 338.36 | 338.36 | 291.22 | 315.00 | 315.00 | -11.07% | 1,173,914 |
| Mar 4, 2026 | 376.83 | 378.20 | 340.00 | 354.22 | 354.22 | 1.52% | 560,895 |
| Mar 3, 2026 | 379.21 | 380.70 | 315.55 | 348.91 | 348.91 | -26.06% | 1,510,546 |
| Mar 2, 2026 | 487.99 | 495.00 | 424.79 | 471.91 | 471.91 | -1.70% | 846,782 |
| Feb 27, 2026 | 470.48 | 480.80 | 460.25 | 480.06 | 480.06 | 5.00% | 679,931 |
| Feb 26, 2026 | 414.94 | 457.20 | 401.00 | 457.20 | 457.20 | 8.34% | 550,948 |
| Feb 25, 2026 | 435.00 | 444.44 | 418.49 | 421.99 | 421.99 | 1.03% | 513,168 |
| Feb 24, 2026 | 375.12 | 426.55 | 370.58 | 417.69 | 417.69 | 1.67% | 571,349 |
| Feb 23, 2026 | 387.00 | 415.99 | 386.80 | 410.84 | 410.84 | 10.40% | 726,724 |
| Feb 20, 2026 | 351.78 | 373.12 | 329.19 | 372.15 | 372.15 | 6.57% | 799,187 |
| Feb 19, 2026 | 325.04 | 350.00 | 317.49 | 349.22 | 349.22 | 5.99% | 501,564 |
| Feb 18, 2026 | 325.00 | 340.20 | 320.25 | 329.49 | 329.49 | 6.72% | 500,123 |
| Feb 17, 2026 | 305.82 | 318.31 | 280.14 | 308.75 | 308.75 | -11.09% | 735,707 |
| Feb 13, 2026 | 322.00 | 350.00 | 309.35 | 347.25 | 347.25 | 16.53% | 770,614 |
| Feb 12, 2026 | 372.55 | 380.58 | 297.22 | 298.00 | 298.00 | -22.28% | 1,127,418 |
| Feb 11, 2026 | 380.54 | 389.99 | 349.00 | 383.43 | 383.43 | 8.31% | 725,705 |
| Feb 10, 2026 | 348.70 | 362.87 | 342.09 | 354.00 | 354.00 | 0.13% | 437,285 |
| Feb 9, 2026 | 314.39 | 355.43 | 314.39 | 353.54 | 353.54 | 17.35% | 707,918 |
| Feb 6, 2026 | 280.47 | 305.00 | 279.87 | 301.27 | 301.27 | 16.53% | 736,440 |
| Feb 5, 2026 | 277.99 | 305.18 | 258.00 | 258.54 | 258.54 | -19.58% | 1,136,264 |
| Feb 4, 2026 | 344.67 | 344.99 | 285.11 | 321.47 | 321.47 | 1.01% | 1,018,938 |
| Feb 3, 2026 | 333.00 | 334.27 | 295.12 | 318.26 | 318.26 | 13.79% | 1,134,335 |