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 (%)
Oct 31, 2018 25.63 25.73 25.33 25.73 3,271 -0.15(-0.58%)
Oct 30, 2018 25.99 26.27 25.66 25.88 2,743 -0.12(-0.46%)
Oct 29, 2018 26.16 27.15 26.00 26.00 8,522 -0.14(-0.54%)
Oct 26, 2018 26.23 27.41 26.04 26.14 15,700 +0.16(+0.62%)
Oct 25, 2018 28.62 28.62 25.76 25.98 7,203 -2.42(-8.52%)
Oct 24, 2018 29.43 29.43 28.40 28.40 2,346 -0.75(-2.57%)
Oct 23, 2018 30.07 30.28 28.89 29.15 41,994 +0.68(+2.39%)
Oct 22, 2018 28.70 28.70 28.20 28.47 6,272 -0.54(-1.86%)
Oct 19, 2018 29.37 29.37 28.96 29.01 4,300 +0.09(+0.29%)
Oct 18, 2018 28.78 29.64 28.72 28.93 10,517 +0.41(+1.46%)
Oct 17, 2018 28.98 28.98 28.34 28.51 3,537 -0.29(-1.01%)
Oct 16, 2018 29.55 29.55 28.57 28.80 6,118 -0.38(-1.30%)
Oct 15, 2018 29.75 29.97 28.98 29.18 21,177 +0.94(+3.33%)
Oct 12, 2018 28.36 28.36 27.03 28.24 9,600 -0.24(-0.84%)
Oct 11, 2018 26.29 28.72 25.94 28.48 6,792 +3.61(+14.52%)
Oct 10, 2018 25.17 25.17 24.87 24.87 2,643 +0.29(+1.18%)
Oct 09, 2018 24.91 24.99 24.53 24.58 5,303 -0.93(-3.65%)
Oct 08, 2018 24.65 25.51 23.99 25.51 9,482 +0.18(+0.71%)
Oct 05, 2018 25.28 25.43 25.19 25.33 4,800 -0.29(-1.13%)
Oct 04, 2018 25.97 25.97 25.22 25.62 10,999 -0.04(-0.16%)
Oct 03, 2018 26.57 26.67 25.65 25.66 4,446 -0.70(-2.66%)
Oct 02, 2018 25.76 26.38 25.76 26.36 10,573 +1.37(+5.49%)
Oct 01, 2018 24.93 25.15 24.93 24.99 4,749 +0.08(+0.31%)
Sep 28, 2018 25.10 25.25 24.89 24.91 6,600 +0.37(+1.51%)
Sep 27, 2018 24.09 24.80 24.01 24.54 1,323 -0.20(-0.81%)
Sep 26, 2018 25.18 25.18 24.74 24.74 4,039 -1.15(-4.44%)
Sep 25, 2018 26.51 26.51 25.73 25.89 2,415 +0.10(+0.39%)
Sep 24, 2018 25.87 25.87 25.76 25.79 5,505 +0.40(+1.58%)
Sep 21, 2018 25.17 26.11 25.09 25.39 2,400 -0.56(-2.17%)
Sep 20, 2018 26.30 26.37 25.54 25.95 2,912 +0.23(+0.91%)
Sep 19, 2018 25.06 26.15 25.06 25.72 3,410 +1.10(+4.47%)
Sep 18, 2018 24.58 24.65 24.58 24.62 2,277 +0.07(+0.29%)
Sep 17, 2018 23.87 24.73 23.83 24.55 6,809 +0.90(+3.81%)
Sep 14, 2018 23.55 23.75 23.47 23.65 11,300 -0.17(-0.71%)
Sep 13, 2018 24.01 24.01 23.59 23.82 4,277 -0.12(-0.50%)
Sep 12, 2018 22.55 24.35 22.55 23.94 20,425 +1.35(+5.98%)
Sep 11, 2018 22.43 22.66 21.89 22.59 6,247 -0.16(-0.70%)
Sep 10, 2018 23.40 23.42 22.75 22.75 10,256 -0.66(-2.82%)
Sep 07, 2018 23.01 23.52 22.74 23.41 5,500 -0.09(-0.38%)
Sep 06, 2018 23.87 24.11 23.50 23.50 9,950 +0.01(+0.04%)
Sep 05, 2018 23.45 23.60 23.45 23.49 911 -0.41(-1.72%)
Sep 04, 2018 24.69 24.69 23.70 23.90 13,846 -1.87(-7.26%)
Aug 31, 2018 25.77 25.77 25.77 0 +0.14(+0.55%)
Aug 30, 2018 26.11 26.11 25.31 25.63 14,902 -0.78(-2.95%)
Aug 29, 2018 26.59 26.71 26.27 26.41 12,818 +0.35(+1.34%)
Aug 28, 2018 27.47 27.82 26.06 26.06 5,815 -1.26(-4.62%)
Aug 27, 2018 26.87 27.37 26.80 27.32 3,953 +0.87(+3.31%)
Aug 24, 2018 25.84 27.14 25.84 26.45 21,000 +1.33(+5.29%)
Aug 23, 2018 25.89 25.89 25.09 25.12 10,725 -1.47(-5.52%)
Aug 22, 2018 26.65 26.65 26.50 26.59 3,440 +0.21(+0.81%)
Aug 21, 2018 26.01 26.38 25.75 26.38 1,948 +0.39(+1.52%)
Aug 20, 2018 26.12 26.26 25.58 25.98 3,601 +0.21(+0.81%)
Aug 17, 2018 24.97 25.99 24.75 25.77 12,700 +1.31(+5.36%)
Aug 16, 2018 25.99 26.27 24.46 24.46 8,487 -1.61(-6.18%)
Aug 15, 2018 27.94 27.94 25.17 26.07 9,732 -2.81(-9.74%)
Aug 14, 2018 29.78 29.78 28.88 28.88 2,399 -0.66(-2.23%)
Aug 13, 2018 30.74 30.74 29.41 29.54 9,424 -2.06(-6.52%)
Aug 10, 2018 31.60 31.60 31.60 31.60 500 -0.36(-1.11%)
Aug 09, 2018 32.18 32.57 31.96 31.96 1,646 +0.09(+0.27%)
Aug 08, 2018 31.60 31.87 31.60 31.87 543 +0.14(+0.44%)
Aug 07, 2018 32.55 32.55 31.73 31.73 2,140 -0.74(-2.28%)
Aug 06, 2018 32.85 32.85 32.47 32.47 1,304 -0.59(-1.78%)
Aug 03, 2018 33.05 33.56 33.05 33.06 2,800 +0.06(+0.18%)
Aug 02, 2018 33.00 33.00 33.00 33.00 1,059 -0.33(-0.98%)
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.