Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Gold Miners Proshares (NY: GDXX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.05 47.80 46.98 47.67 33,501 +2.78(+6.19%)
Jan 30, 2017 45.52 46.43 44.76 44.89 24,444 -0.07(-0.16%)
Jan 27, 2017 43.81 45.19 43.81 44.96 28,353 +1.17(+2.67%)
Jan 26, 2017 44.05 44.54 43.47 43.79 23,365 -2.40(-5.20%)
Jan 25, 2017 45.72 46.19 44.84 46.19 26,474 -1.40(-2.94%)
Jan 24, 2017 47.16 49.00 46.74 47.59 50,384 +0.22(+0.46%)
Jan 23, 2017 45.69 47.50 45.40 47.37 30,274 +2.62(+5.85%)
Jan 20, 2017 43.96 45.02 43.52 44.75 34,470 +0.81(+1.84%)
Jan 19, 2017 43.76 44.55 43.00 43.94 20,760 -0.43(-0.97%)
Jan 18, 2017 45.70 46.37 43.19 44.37 27,630 -1.43(-3.12%)
Jan 17, 2017 46.13 46.55 45.22 45.80 29,290 +2.26(+5.19%)
Jan 13, 2017 43.54 43.54 43.54 0 +0.63(+1.47%)
Jan 12, 2017 44.71 45.24 42.29 42.91 13,617 +0.46(+1.08%)
Jan 11, 2017 42.13 43.79 40.34 42.45 19,200 -0.42(-0.98%)
Jan 10, 2017 43.26 43.85 41.89 42.87 37,952 +0.29(+0.68%)
Jan 09, 2017 44.17 44.17 42.36 42.58 41,150 +0.51(+1.21%)
Jan 06, 2017 43.15 44.77 41.00 42.07 28,366 -3.15(-6.97%)
Jan 05, 2017 42.65 45.74 42.53 45.22 75,845 +4.75(+11.74%)
Jan 04, 2017 40.93 40.93 39.39 40.47 34,674 +0.69(+1.73%)
Jan 03, 2017 37.53 39.92 37.26 39.78 63,054 +2.84(+7.69%)
Dec 30, 2016 36.94 36.94 36.94 0 -3.30(-8.20%)
Dec 29, 2016 35.93 40.24 35.93 40.24 61,284 +5.35(+15.33%)
Dec 28, 2016 33.25 35.00 32.96 34.89 15,614 +1.34(+3.99%)
Dec 27, 2016 33.05 33.55 32.60 33.55 7,100 +1.63(+5.11%)
Dec 23, 2016 31.92 31.92 31.92 0 +0.90(+2.90%)
Dec 22, 2016 31.29 32.03 30.84 31.02 25,944 -0.16(-0.51%)
Dec 21, 2016 31.50 31.50 30.79 31.18 23,514 +0.01(+0.03%)
Dec 20, 2016 29.94 31.33 29.50 31.17 36,137 +0.11(+0.35%)
Dec 19, 2016 31.25 31.60 30.49 31.06 31,887 +0.21(+0.68%)
Dec 16, 2016 31.38 32.03 30.17 30.85 28,690 +0.06(+0.19%)
Dec 15, 2016 31.71 31.71 29.69 30.79 39,757 -3.00(-8.88%)
Dec 14, 2016 38.89 39.32 33.79 33.79 48,317 -4.00(-10.58%)
Dec 13, 2016 36.77 37.86 36.28 37.79 26,820 +1.00(+2.72%)
Dec 12, 2016 37.31 37.99 36.50 36.79 35,044 +0.31(+0.85%)
Dec 09, 2016 38.54 38.63 35.99 36.48 46,889 -2.95(-7.48%)
Dec 08, 2016 39.10 39.60 38.53 39.43 33,246 -0.01(-0.03%)
Dec 07, 2016 39.92 40.38 38.99 39.44 52,646 +1.01(+2.63%)
Dec 06, 2016 38.83 40.14 38.18 38.43 39,425 -0.48(-1.23%)
Dec 05, 2016 37.73 39.77 36.42 38.91 68,456 -0.16(-0.41%)
Dec 02, 2016 37.39 39.44 37.39 39.07 72,768 +2.57(+7.04%)
Dec 01, 2016 36.39 38.25 35.30 36.50 41,901 -0.69(-1.86%)
Nov 30, 2016 37.83 37.83 36.26 37.19 37,487 -1.47(-3.80%)
Nov 29, 2016 37.36 39.09 37.03 38.66 57,198 -0.70(-1.78%)
Nov 28, 2016 37.59 39.36 36.80 39.36 37,156 +3.02(+8.30%)
Nov 25, 2016 36.77 37.10 36.00 36.34 21,029 +0.20(+0.57%)
Nov 23, 2016 36.14 36.14 36.14 0 -3.98(-9.92%)
Nov 22, 2016 40.08 40.24 37.93 40.12 29,286 +0.28(+0.70%)
Nov 21, 2016 39.50 40.67 39.14 39.84 30,890 +1.43(+3.72%)
Nov 18, 2016 38.39 38.82 37.32 38.41 14,922 -0.80(-2.04%)
Nov 17, 2016 41.08 42.55 37.71 39.21 45,512 -1.99(-4.83%)
Nov 16, 2016 41.46 41.48 39.88 41.20 12,271 -0.74(-1.76%)
Nov 15, 2016 39.00 42.17 38.70 41.94 53,839 +3.24(+8.37%)
Nov 14, 2016 36.45 40.45 35.49 38.70 40,674 +0.81(+2.14%)
Nov 11, 2016 44.73 45.00 37.61 37.89 32,812 -7.35(-16.25%)
Nov 10, 2016 52.09 52.09 44.59 45.24 50,109 -7.94(-14.93%)
Nov 09, 2016 58.37 58.37 50.92 53.18 59,728 +2.59(+5.12%)
Nov 08, 2016 51.28 53.15 49.38 50.59 15,758 -0.37(-0.73%)
Nov 07, 2016 51.60 51.80 49.60 50.96 20,122 -4.16(-7.55%)
Nov 04, 2016 56.00 56.00 53.53 55.12 33,122 -1.26(-2.23%)
Nov 03, 2016 53.99 56.47 53.98 56.38 18,083 +2.35(+4.35%)
Nov 02, 2016 58.21 59.10 53.92 54.03 39,283 -1.75(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.