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 31, 2018 30.54 31.61 30.12 31.61 30,400 +1.51(+5.02%)
Dec 28, 2018 31.25 31.25 30.07 30.10 10,300 -1.02(-3.28%)
Dec 27, 2018 31.00 31.22 30.72 31.12 6,152 +0.93(+3.08%)
Dec 26, 2018 32.67 32.67 29.95 30.19 21,508 -1.53(-4.82%)
Dec 24, 2018 30.67 31.72 30.67 31.72 4,100 +1.96(+6.59%)
Dec 21, 2018 30.25 30.60 29.50 29.76 7,300 -0.66(-2.16%)
Dec 20, 2018 30.01 30.84 29.70 30.42 8,802 +2.32(+8.24%)
Dec 19, 2018 31.36 32.32 28.10 28.10 15,258 -3.39(-10.77%)
Dec 18, 2018 30.07 31.49 30.07 31.49 6,857 +1.30(+4.31%)
Dec 17, 2018 29.44 30.19 29.44 30.19 7,594 +1.46(+5.08%)
Dec 14, 2018 29.27 29.27 28.73 28.73 3,400 -1.02(-3.41%)
Dec 13, 2018 29.50 29.75 29.26 29.75 6,138 +0.10(+0.32%)
Dec 12, 2018 28.90 29.76 28.90 29.65 3,581 +1.09(+3.82%)
Dec 11, 2018 28.89 29.20 28.56 28.56 5,130 -0.30(-1.03%)
Dec 10, 2018 28.69 30.00 28.40 28.86 15,443 -0.15(-0.52%)
Dec 07, 2018 28.00 29.41 28.00 29.01 5,400 +1.41(+5.11%)
Dec 06, 2018 27.52 27.97 27.22 27.60 4,719 +0.19(+0.69%)
Dec 04, 2018 27.46 27.73 27.40 27.41 2,500 +0.57(+2.12%)
Dec 03, 2018 26.87 26.88 26.27 26.84 5,892 +1.06(+4.11%)
Nov 30, 2018 26.00 26.00 25.62 25.78 2,300 -0.49(-1.86%)
Nov 29, 2018 26.89 27.00 26.24 26.27 3,969 -0.42(-1.58%)
Nov 28, 2018 25.03 26.74 25.03 26.69 5,906 +1.32(+5.20%)
Nov 27, 2018 26.50 26.53 25.01 25.37 10,600 -1.21(-4.55%)
Nov 26, 2018 27.16 27.16 26.39 26.58 13,797 -0.01(-0.04%)
Nov 23, 2018 27.71 27.74 26.59 26.59 2,800 -0.91(-3.31%)
Nov 21, 2018 27.50 27.50 27.50 0 +0.82(+3.09%)
Nov 20, 2018 27.11 27.11 26.16 26.68 8,180 -0.48(-1.77%)
Nov 19, 2018 27.06 27.49 26.95 27.16 3,064 +0.30(+1.14%)
Nov 16, 2018 26.89 27.19 26.85 26.85 8,500 +0.77(+2.97%)
Nov 15, 2018 25.66 26.18 25.57 26.08 8,205 +0.76(+2.99%)
Nov 14, 2018 24.57 25.32 24.57 25.32 3,423 +0.42(+1.67%)
Nov 13, 2018 24.97 24.97 23.93 24.90 14,639 +0.12(+0.47%)
Nov 12, 2018 25.50 25.50 24.79 24.79 2,734 -0.97(-3.77%)
Nov 09, 2018 25.79 25.84 25.62 25.76 3,800 -1.13(-4.20%)
Nov 08, 2018 26.93 26.96 26.89 26.89 2,846 +0.16(+0.60%)
Nov 07, 2018 26.92 27.17 26.73 26.73 5,487 -0.30(-1.11%)
Nov 06, 2018 27.46 27.66 26.82 27.03 10,147 -0.47(-1.70%)
Nov 05, 2018 27.97 27.97 26.84 27.50 7,186 -0.16(-0.58%)
Nov 02, 2018 27.16 27.66 27.08 27.66 5,700 -0.02(-0.07%)
Nov 01, 2018 26.99 27.68 26.82 27.68 4,908 +1.95(+7.58%)
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%)
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.