BetaPro Canadian Gold Miners 2x Daily Bull ETF (TSX:GDXU)
Canada
· Delayed Price · Currency is CAD 101.71
-2.72 (-2.60%)
At close: Dec 5, 2025
TSX:GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.67 | 107.65 | 100.95 | 101.71 | 101.71 | -2.60% | 71,889 |
| Dec 4, 2025 | 100.02 | 104.60 | 100.02 | 104.43 | 104.43 | 2.03% | 49,692 |
| Dec 3, 2025 | 105.84 | 106.80 | 102.14 | 102.35 | 102.35 | -2.03% | 59,969 |
| Dec 2, 2025 | 107.65 | 109.60 | 99.46 | 104.47 | 104.47 | -4.48% | 140,649 |
| Dec 1, 2025 | 111.30 | 112.08 | 107.50 | 109.37 | 109.37 | 0.24% | 117,691 |
| Nov 28, 2025 | 107.35 | 109.25 | 105.82 | 109.11 | 109.11 | 4.40% | 78,455 |
| Nov 27, 2025 | 103.99 | 104.52 | 103.06 | 104.51 | 104.51 | -0.25% | 14,690 |
| Nov 26, 2025 | 97.98 | 104.85 | 97.80 | 104.77 | 104.77 | 9.15% | 108,662 |
| Nov 25, 2025 | 95.71 | 97.62 | 94.23 | 95.99 | 95.99 | 0.29% | 127,210 |
| Nov 24, 2025 | 85.31 | 95.75 | 84.69 | 95.71 | 95.71 | 13.15% | 261,582 |
| Nov 21, 2025 | 83.38 | 86.25 | 81.46 | 84.59 | 84.59 | 1.45% | 113,800 |
| Nov 20, 2025 | 93.59 | 94.93 | 83.31 | 83.38 | 83.38 | -10.05% | 234,588 |
| Nov 19, 2025 | 93.20 | 96.62 | 91.05 | 92.70 | 92.70 | 2.53% | 101,253 |
| Nov 18, 2025 | 90.12 | 92.30 | 87.91 | 90.41 | 90.41 | 1.81% | 131,260 |
| Nov 17, 2025 | 89.82 | 93.05 | 87.75 | 88.80 | 88.80 | -2.30% | 124,958 |
| Nov 14, 2025 | 82.99 | 92.05 | 82.89 | 90.89 | 90.89 | -0.03% | 147,288 |
| Nov 13, 2025 | 95.72 | 96.81 | 89.51 | 90.92 | 90.92 | -4.17% | 119,352 |
| Nov 12, 2025 | 89.00 | 96.10 | 88.25 | 94.88 | 94.88 | 7.27% | 220,498 |
| Nov 11, 2025 | 88.80 | 88.98 | 84.36 | 88.45 | 88.45 | 1.47% | 111,236 |
| Nov 10, 2025 | 85.14 | 88.09 | 84.68 | 87.17 | 87.17 | 9.46% | 201,478 |
| Nov 7, 2025 | 79.26 | 79.64 | 75.50 | 79.64 | 79.64 | 3.00% | 163,336 |
| Nov 6, 2025 | 78.55 | 81.20 | 77.28 | 77.32 | 77.32 | -0.26% | 130,644 |
| Nov 5, 2025 | 74.84 | 77.96 | 74.84 | 77.52 | 77.52 | 6.75% | 158,953 |
| Nov 4, 2025 | 74.56 | 76.30 | 72.58 | 72.62 | 72.62 | -8.35% | 212,358 |
| Nov 3, 2025 | 78.22 | 81.00 | 77.60 | 79.24 | 79.24 | 0.85% | 115,015 |
| Oct 31, 2025 | 81.50 | 81.50 | 76.76 | 78.57 | 78.57 | -2.06% | 128,407 |
| Oct 30, 2025 | 75.97 | 80.79 | 75.79 | 80.22 | 80.22 | 6.32% | 276,864 |
| Oct 29, 2025 | 79.17 | 79.17 | 74.60 | 75.45 | 75.45 | 0.68% | 154,513 |
| Oct 28, 2025 | 70.69 | 75.50 | 70.69 | 74.94 | 74.94 | 0.77% | 137,996 |
| Oct 27, 2025 | 75.71 | 77.11 | 70.33 | 74.37 | 74.37 | -7.66% | 303,244 |
| Oct 24, 2025 | 80.96 | 82.15 | 78.00 | 80.54 | 80.54 | 0.02% | 241,364 |
| Oct 23, 2025 | 81.79 | 82.38 | 80.30 | 80.52 | 80.52 | 2.16% | 120,809 |
| Oct 22, 2025 | 72.68 | 79.53 | 72.68 | 78.82 | 78.82 | 0.55% | 224,394 |
| Oct 21, 2025 | 83.71 | 84.94 | 77.00 | 78.39 | 78.39 | -19.89% | 382,160 |
| Oct 20, 2025 | 96.93 | 98.20 | 93.75 | 97.85 | 97.85 | 6.24% | 185,510 |
| Oct 17, 2025 | 103.49 | 103.49 | 88.45 | 92.10 | 92.10 | -14.37% | 552,420 |
| Oct 16, 2025 | 105.00 | 109.20 | 102.75 | 107.56 | 107.56 | 5.62% | 128,033 |
| Oct 15, 2025 | 96.00 | 102.73 | 95.15 | 101.84 | 101.84 | 8.79% | 170,231 |
| Oct 14, 2025 | 90.08 | 95.71 | 89.00 | 93.61 | 93.61 | 8.61% | 416,598 |
| Oct 10, 2025 | 86.22 | 87.50 | 84.49 | 86.19 | 86.19 | 0.09% | 117,192 |
| Oct 9, 2025 | 92.52 | 93.00 | 83.94 | 86.11 | 86.11 | -6.73% | 302,731 |
| Oct 8, 2025 | 92.18 | 92.88 | 90.35 | 92.32 | 92.32 | 4.29% | 128,306 |
| Oct 7, 2025 | 92.44 | 92.44 | 87.70 | 88.52 | 88.52 | -3.32% | 173,248 |
| Oct 6, 2025 | 91.50 | 94.00 | 91.35 | 91.56 | 91.56 | 3.02% | 125,633 |
| Oct 3, 2025 | 89.03 | 90.00 | 87.60 | 88.88 | 88.88 | 0.45% | 135,683 |
| Oct 2, 2025 | 92.29 | 92.29 | 82.65 | 88.48 | 88.48 | -0.68% | 223,821 |
| Oct 1, 2025 | 86.76 | 90.05 | 86.76 | 89.09 | 89.09 | 3.83% | 159,131 |
| Sep 30, 2025 | 84.54 | 87.19 | 82.99 | 85.80 | 85.80 | 0.73% | 99,951 |
| Sep 29, 2025 | 87.91 | 89.39 | 84.37 | 85.18 | 85.18 | 0.80% | 178,581 |
| Sep 26, 2025 | 82.47 | 84.62 | 81.60 | 84.50 | 84.50 | 3.63% | 71,795 |
| Sep 25, 2025 | 78.29 | 82.30 | 78.29 | 81.54 | 81.54 | 3.22% | 115,378 |
| Sep 24, 2025 | 83.45 | 84.08 | 78.80 | 79.00 | 79.00 | -5.28% | 107,901 |
| Sep 23, 2025 | 85.67 | 86.58 | 82.76 | 83.40 | 83.40 | 0.18% | 197,285 |
| Sep 22, 2025 | 81.01 | 83.40 | 80.00 | 83.25 | 83.25 | 7.35% | 183,683 |
| Sep 19, 2025 | 70.31 | 77.55 | 70.31 | 77.55 | 77.55 | 10.39% | 172,038 |
| Sep 18, 2025 | 69.08 | 70.26 | 67.50 | 70.25 | 70.25 | 1.21% | 113,723 |
| Sep 17, 2025 | 69.09 | 71.41 | 66.70 | 69.41 | 69.41 | 0.49% | 128,510 |
| Sep 16, 2025 | 72.96 | 72.96 | 68.73 | 69.07 | 69.07 | -4.59% | 221,647 |
| Sep 15, 2025 | 72.19 | 73.40 | 71.40 | 72.39 | 72.39 | 0.07% | 141,955 |
| Sep 12, 2025 | 73.71 | 74.00 | 71.38 | 72.34 | 72.34 | -0.58% | 101,279 |
| Sep 11, 2025 | 71.79 | 72.83 | 70.70 | 72.76 | 72.76 | 1.06% | 124,932 |
| Sep 10, 2025 | 69.95 | 72.35 | 69.95 | 72.00 | 72.00 | 4.03% | 129,402 |
| Sep 9, 2025 | 70.73 | 70.94 | 68.48 | 69.21 | 69.21 | -0.75% | 161,219 |
| Sep 8, 2025 | 69.98 | 70.28 | 68.34 | 69.73 | 69.73 | 3.06% | 138,931 |
| Sep 5, 2025 | 65.00 | 67.90 | 64.45 | 67.66 | 67.66 | 6.64% | 175,216 |
| Sep 4, 2025 | 62.70 | 64.17 | 62.11 | 63.45 | 63.45 | -0.86% | 106,160 |
| Sep 3, 2025 | 64.00 | 64.79 | 62.88 | 64.00 | 64.00 | 1.62% | 153,761 |
| Sep 2, 2025 | 61.95 | 63.25 | 59.92 | 62.98 | 62.98 | 5.67% | 188,892 |
| Aug 29, 2025 | 56.70 | 59.81 | 56.69 | 59.60 | 59.60 | 5.94% | 155,895 |
| Aug 28, 2025 | 58.00 | 58.20 | 55.66 | 56.26 | 56.26 | -1.21% | 104,586 |
| Aug 27, 2025 | 57.28 | 57.28 | 55.70 | 56.95 | 56.95 | -1.04% | 98,063 |
| Aug 26, 2025 | 55.41 | 57.55 | 55.41 | 57.55 | 57.55 | 4.24% | 83,538 |
| Aug 25, 2025 | 54.80 | 55.55 | 54.70 | 55.21 | 55.21 | 0.75% | 88,533 |
| Aug 22, 2025 | 53.05 | 55.44 | 52.50 | 54.80 | 54.80 | 2.22% | 126,356 |
| Aug 21, 2025 | 50.83 | 53.75 | 50.83 | 53.61 | 53.61 | 5.12% | 74,416 |
| Aug 20, 2025 | 49.13 | 51.12 | 49.00 | 51.00 | 51.00 | 5.74% | 118,405 |
| Aug 19, 2025 | 50.47 | 50.60 | 48.18 | 48.23 | 48.23 | -4.87% | 139,980 |
| Aug 18, 2025 | 50.74 | 50.77 | 49.68 | 50.70 | 50.70 | 0.82% | 48,739 |
| Aug 15, 2025 | 48.89 | 50.58 | 48.11 | 50.29 | 50.29 | 2.70% | 92,809 |
| Aug 14, 2025 | 48.68 | 50.01 | 48.55 | 48.97 | 48.97 | 0.02% | 98,743 |
| Aug 13, 2025 | 49.91 | 50.02 | 48.65 | 48.96 | 48.96 | -0.63% | 113,133 |
| Aug 12, 2025 | 48.28 | 49.38 | 47.58 | 49.27 | 49.27 | 2.65% | 77,305 |
| Aug 11, 2025 | 45.76 | 48.36 | 45.25 | 48.00 | 48.00 | -0.72% | 130,803 |
| Aug 8, 2025 | 48.60 | 49.50 | 47.57 | 48.35 | 48.35 | 0.75% | 166,456 |
| Aug 7, 2025 | 48.69 | 48.83 | 47.70 | 47.99 | 47.99 | 1.48% | 111,904 |
| Aug 6, 2025 | 45.95 | 47.29 | 45.75 | 47.29 | 47.29 | 3.37% | 51,847 |
| Aug 5, 2025 | 41.48 | 45.88 | 40.63 | 45.75 | 45.75 | 13.86% | 484,601 |
| Aug 1, 2025 | 40.82 | 41.30 | 39.47 | 40.18 | 40.18 | 1.34% | 257,579 |
| Jul 31, 2025 | 39.97 | 40.88 | 39.05 | 39.65 | 39.65 | 0.92% | 217,057 |
| Jul 30, 2025 | 39.77 | 41.32 | 38.90 | 39.29 | 39.29 | -4.45% | 291,381 |
| Jul 29, 2025 | 39.99 | 41.30 | 39.90 | 41.12 | 41.12 | 2.95% | 106,983 |
| Jul 28, 2025 | 41.53 | 41.53 | 38.97 | 39.94 | 39.94 | -4.29% | 222,369 |
| Jul 25, 2025 | 40.42 | 41.80 | 40.42 | 41.73 | 41.73 | 1.83% | 84,869 |
| Jul 24, 2025 | 40.75 | 41.83 | 39.90 | 40.98 | 40.98 | -1.96% | 115,586 |
| Jul 23, 2025 | 42.39 | 43.20 | 41.65 | 41.80 | 41.80 | -2.52% | 88,309 |
| Jul 22, 2025 | 41.94 | 43.33 | 41.20 | 42.88 | 42.88 | 4.96% | 337,080 |
| Jul 21, 2025 | 39.24 | 41.65 | 39.24 | 40.86 | 40.86 | 6.75% | 320,349 |
| Jul 18, 2025 | 39.25 | 39.25 | 38.20 | 38.27 | 38.27 | -1.64% | 137,792 |
| Jul 17, 2025 | 38.89 | 39.15 | 37.80 | 38.91 | 38.91 | -1.69% | 226,237 |
| Jul 16, 2025 | 40.03 | 40.40 | 38.75 | 39.58 | 39.58 | -0.55% | 193,956 |