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 (%)
Dec 29, 2017 42.08 42.08 42.08 0 +0.09(+0.21%)
Dec 28, 2017 41.47 42.02 41.39 41.99 4,636 +0.10(+0.24%)
Dec 27, 2017 41.78 42.02 41.60 41.89 8,221 -0.03(-0.07%)
Dec 26, 2017 41.29 42.06 40.97 41.92 8,935 +1.05(+2.57%)
Dec 22, 2017 40.45 40.92 40.23 40.87 9,345 +0.94(+2.35%)
Dec 21, 2017 39.15 40.20 39.15 39.93 7,513 +0.19(+0.48%)
Dec 20, 2017 38.84 39.74 38.76 39.74 4,195 +1.50(+3.92%)
Dec 19, 2017 38.39 38.55 38.06 38.24 3,998 +0.06(+0.16%)
Dec 18, 2017 37.89 38.50 37.89 38.18 22,654 +0.94(+2.52%)
Dec 15, 2017 37.82 37.82 37.14 37.24 3,981 -0.25(-0.66%)
Dec 14, 2017 37.53 37.57 36.54 37.49 9,374 -0.34(-0.90%)
Dec 13, 2017 35.76 38.08 35.58 37.83 11,472 +2.52(+7.14%)
Dec 12, 2017 35.44 35.44 34.90 35.31 11,510 -0.07(-0.20%)
Dec 11, 2017 36.50 36.50 35.37 35.38 2,459 -0.75(-2.08%)
Dec 08, 2017 35.95 36.31 35.91 36.13 3,088 +0.25(+0.70%)
Dec 07, 2017 35.37 36.21 35.25 35.88 9,438 -0.28(-0.77%)
Dec 06, 2017 36.73 36.78 36.00 36.16 14,766 -1.02(-2.74%)
Dec 05, 2017 37.42 37.45 36.65 37.18 13,221 -0.81(-2.13%)
Dec 04, 2017 38.39 38.39 37.88 37.99 13,259 -0.95(-2.44%)
Dec 01, 2017 38.74 39.69 38.74 38.94 2,443 +0.45(+1.17%)
Nov 30, 2017 38.69 38.95 38.40 38.49 5,624 -0.56(-1.43%)
Nov 29, 2017 39.82 39.82 38.97 39.05 15,260 -1.54(-3.79%)
Nov 28, 2017 40.73 40.73 40.58 40.59 3,679 -0.37(-0.90%)
Nov 27, 2017 41.08 41.08 39.65 40.96 3,834 +0.74(+1.84%)
Nov 24, 2017 40.60 40.80 40.22 40.22 6,298 -0.29(-0.72%)
Nov 22, 2017 40.25 40.72 40.19 40.51 7,686 +0.72(+1.81%)
Nov 21, 2017 39.42 39.90 39.42 39.79 2,867 +0.54(+1.38%)
Nov 20, 2017 39.56 39.63 39.10 39.25 7,442 -0.95(-2.37%)
Nov 17, 2017 39.80 40.40 39.36 40.20 6,152 +0.62(+1.57%)
Nov 16, 2017 39.50 39.65 39.50 39.58 3,937 +0.04(+0.10%)
Nov 15, 2017 39.33 39.54 39.33 39.54 1,793 +0.16(+0.41%)
Nov 14, 2017 38.79 39.84 38.69 39.38 11,643 +0.05(+0.13%)
Nov 13, 2017 39.34 39.60 39.15 39.33 9,224 +0.12(+0.31%)
Nov 10, 2017 40.12 40.24 39.12 39.21 5,978 -1.09(-2.70%)
Nov 09, 2017 40.27 40.39 40.20 40.30 8,232 -0.10(-0.26%)
Nov 08, 2017 40.64 40.81 40.39 40.40 4,002 +0.62(+1.57%)
Nov 07, 2017 40.23 40.23 39.60 39.78 3,481 -0.75(-1.85%)
Nov 06, 2017 39.19 40.75 39.12 40.53 11,207 +1.61(+4.14%)
Nov 03, 2017 38.76 38.96 38.66 38.92 3,096 -0.41(-1.04%)
Nov 02, 2017 40.00 40.11 39.20 39.33 3,731 -0.67(-1.68%)
Nov 01, 2017 39.65 40.24 39.56 40.00 3,293 +0.87(+2.22%)
Oct 31, 2017 39.86 39.86 39.13 39.13 3,401 -0.94(-2.35%)
Oct 30, 2017 39.63 40.43 39.31 40.07 7,539 +0.77(+1.96%)
Oct 27, 2017 38.69 39.56 38.60 39.30 17,362 +0.41(+1.05%)
Oct 26, 2017 40.15 40.22 38.55 38.89 9,748 -1.50(-3.71%)
Oct 25, 2017 40.67 40.72 39.81 40.39 10,482 -0.46(-1.13%)
Oct 24, 2017 41.23 41.38 40.74 40.85 4,186 -0.71(-1.71%)
Oct 23, 2017 41.12 42.00 41.00 41.56 10,466 -0.23(-0.55%)
Oct 20, 2017 41.99 42.24 41.53 41.79 9,878 -0.78(-1.83%)
Oct 19, 2017 42.64 43.02 42.32 42.57 28,858 +0.42(+1.00%)
Oct 18, 2017 42.28 42.63 41.95 42.15 95,492 -0.47(-1.10%)
Oct 17, 2017 41.99 42.78 41.86 42.62 32,639 -0.06(-0.14%)
Oct 16, 2017 44.22 44.22 42.15 42.68 32,414 -1.40(-3.18%)
Oct 13, 2017 44.39 44.69 43.78 44.08 31,262 +0.38(+0.87%)
Oct 12, 2017 43.87 44.06 43.21 43.70 29,528 -0.24(-0.55%)
Oct 11, 2017 43.49 44.03 41.96 43.94 82,144 +0.70(+1.62%)
Oct 10, 2017 44.18 44.24 43.01 43.24 33,709 -0.54(-1.23%)
Oct 09, 2017 43.59 44.02 43.35 43.78 21,876 +0.59(+1.37%)
Oct 06, 2017 41.86 43.20 41.10 43.19 35,246 +1.26(+3.01%)
Oct 05, 2017 42.63 42.63 41.79 41.93 18,575 -0.75(-1.76%)
Oct 04, 2017 42.63 42.74 42.15 42.68 19,689 +0.55(+1.31%)
Oct 03, 2017 41.35 42.33 41.35 42.13 216,197 +0.86(+2.08%)
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.