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 (%)
Apr 28, 2017 39.03 40.46 38.75 40.06 58,329 +1.56(+4.05%)
Apr 27, 2017 39.86 39.86 38.39 38.50 8,533 -1.65(-4.11%)
Apr 26, 2017 39.50 40.64 38.45 40.15 24,493 +0.18(+0.45%)
Apr 25, 2017 42.31 42.40 39.05 39.97 14,423 -3.72(-8.51%)
Apr 24, 2017 43.34 44.27 43.33 43.69 7,976 -1.51(-3.34%)
Apr 21, 2017 45.31 45.83 44.90 45.20 5,559 -0.06(-0.13%)
Apr 20, 2017 44.37 45.94 44.28 45.26 17,622 +0.79(+1.78%)
Apr 19, 2017 46.99 46.99 43.98 44.47 37,019 -3.53(-7.35%)
Apr 18, 2017 48.37 48.37 46.98 48.00 8,929 -0.66(-1.36%)
Apr 17, 2017 49.14 49.49 48.25 48.66 9,388 -0.16(-0.33%)
Apr 13, 2017 49.25 50.24 48.51 48.82 28,639 -0.14(-0.29%)
Apr 12, 2017 48.32 48.96 47.88 48.96 29,036 +0.80(+1.66%)
Apr 11, 2017 46.82 48.45 46.50 48.16 30,994 +2.77(+6.10%)
Apr 10, 2017 44.34 45.61 44.01 45.39 24,278 +0.71(+1.59%)
Apr 07, 2017 46.48 46.80 43.93 44.68 28,033 -0.22(-0.49%)
Apr 06, 2017 44.35 45.05 44.30 44.90 3,185 -0.03(-0.07%)
Apr 05, 2017 43.62 45.50 43.62 44.93 2,830 +0.21(+0.47%)
Apr 04, 2017 44.45 44.74 44.08 44.72 8,321 +0.92(+2.10%)
Apr 03, 2017 42.43 43.86 42.43 43.80 13,205 +1.49(+3.52%)
Mar 31, 2017 41.90 43.23 41.50 42.31 16,389 +0.84(+2.03%)
Mar 30, 2017 42.00 42.71 41.47 41.47 9,708 -1.39(-3.24%)
Mar 29, 2017 42.25 43.22 42.13 42.86 6,528 +0.39(+0.92%)
Mar 28, 2017 44.51 44.78 41.58 42.47 12,414 -2.32(-5.18%)
Mar 27, 2017 44.91 45.09 44.19 44.79 13,362 +1.89(+4.41%)
Mar 24, 2017 42.96 43.84 42.75 42.90 7,064 -0.41(-0.95%)
Mar 23, 2017 44.79 44.79 42.21 43.31 9,558 -0.92(-2.08%)
Mar 22, 2017 44.84 45.30 43.75 44.23 8,066 -0.05(-0.10%)
Mar 21, 2017 43.45 45.07 43.45 44.27 11,347 +1.35(+3.16%)
Mar 20, 2017 42.41 43.18 41.83 42.92 14,779 +0.90(+2.14%)
Mar 17, 2017 43.12 43.50 41.52 42.02 12,372 -0.38(-0.90%)
Mar 16, 2017 44.54 44.70 42.26 42.40 25,601 -0.80(-1.85%)
Mar 15, 2017 38.31 43.25 37.99 43.20 25,197 +5.69(+15.17%)
Mar 14, 2017 39.52 40.40 37.33 37.51 16,907 -2.39(-5.99%)
Mar 13, 2017 39.47 40.04 38.94 39.90 12,049 +0.99(+2.54%)
Mar 10, 2017 37.42 39.11 37.07 38.91 13,181 +1.95(+5.26%)
Mar 09, 2017 37.53 38.00 36.96 36.96 18,628 -0.68(-1.80%)
Mar 08, 2017 37.18 38.37 37.04 37.64 40,515 -0.51(-1.34%)
Mar 07, 2017 37.57 39.01 37.31 38.15 18,447 -0.46(-1.19%)
Mar 06, 2017 40.22 40.25 37.75 38.61 17,636 -2.08(-5.11%)
Mar 03, 2017 39.04 41.51 38.66 40.69 20,276 +1.05(+2.65%)
Mar 02, 2017 41.91 42.44 39.42 39.64 24,644 -4.13(-9.44%)
Mar 01, 2017 41.72 44.31 41.01 43.77 35,245 +0.76(+1.77%)
Feb 28, 2017 44.56 45.27 42.51 43.01 34,497 -0.20(-0.46%)
Feb 27, 2017 48.17 49.35 42.85 43.21 29,674 -5.09(-10.54%)
Feb 24, 2017 50.68 50.68 48.30 48.30 16,684 -1.06(-2.15%)
Feb 23, 2017 50.68 51.21 49.36 49.36 8,621 +0.18(+0.37%)
Feb 22, 2017 50.14 50.14 47.24 49.18 19,006 -1.24(-2.46%)
Feb 21, 2017 49.86 50.85 48.59 50.42 10,196 -0.67(-1.31%)
Feb 17, 2017 51.09 51.09 51.09 0 -1.76(-3.33%)
Feb 16, 2017 52.23 53.28 52.05 52.85 15,269 +1.10(+2.13%)
Feb 15, 2017 50.30 51.76 50.00 51.75 16,483 +0.00(+0.00%)
Feb 14, 2017 53.15 53.31 50.50 51.75 29,794 -0.10(-0.19%)
Feb 13, 2017 52.04 52.47 51.64 51.85 22,062 -1.24(-2.34%)
Feb 10, 2017 50.56 53.41 50.50 53.09 29,245 +1.42(+2.75%)
Feb 09, 2017 54.51 54.60 51.49 51.67 26,149 -2.93(-5.37%)
Feb 08, 2017 54.46 55.05 53.40 54.60 15,176 +1.31(+2.46%)
Feb 07, 2017 52.72 54.53 52.34 53.29 35,332 -0.56(-1.04%)
Feb 06, 2017 51.68 53.85 50.63 53.85 26,638 +3.71(+7.40%)
Feb 03, 2017 49.60 50.63 49.17 50.14 43,334 +0.57(+1.15%)
Feb 02, 2017 49.67 50.16 49.19 49.57 24,377 +2.08(+4.38%)
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.