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 (%)
Jun 29, 2018 37.21 37.35 37.21 37.30 1,318 +1.34(+3.73%)
Jun 28, 2018 35.75 35.96 35.75 35.96 1,217 +0.34(+0.95%)
Jun 27, 2018 36.23 36.23 35.62 35.62 1,841 -0.51(-1.41%)
Jun 26, 2018 36.19 36.19 36.09 36.13 1,363 -0.05(-0.14%)
Jun 25, 2018 36.35 36.35 36.18 36.18 1,549 -0.20(-0.55%)
Jun 22, 2018 36.29 36.38 36.29 36.38 1,504 +0.43(+1.20%)
Jun 21, 2018 35.95 35.95 35.95 35.95 539 -0.16(-0.44%)
Jun 20, 2018 36.56 36.72 36.03 36.11 5,141 -0.34(-0.93%)
Jun 19, 2018 36.90 36.90 36.45 36.45 1,472 -0.62(-1.67%)
Jun 18, 2018 37.04 37.07 37.03 37.07 1,939 -0.01(-0.03%)
Jun 15, 2018 38.47 36.74 37.08 5,989 -1.39(-3.61%)
Jun 14, 2018 38.39 38.47 38.34 38.47 1,756 +0.57(+1.50%)
Jun 13, 2018 37.73 37.90 37.35 37.90 680 +0.00(+0.00%)
Jun 12, 2018 37.71 37.90 37.71 37.90 7,714 +0.09(+0.24%)
Jun 11, 2018 37.55 37.81 37.55 37.81 1,708 +0.33(+0.88%)
Jun 08, 2018 37.60 37.66 37.45 37.48 1,356 -0.32(-0.85%)
Jun 07, 2018 38.03 38.03 37.65 37.80 955 -0.45(-1.18%)
Jun 06, 2018 37.98 38.25 37.98 38.25 676 +0.96(+2.57%)
Jun 04, 2018 37.29 37.29 37.29 125 -0.15(-0.40%)
Jun 01, 2018 37.10 37.61 37.05 37.44 3,528 +0.00(+0.00%)
May 31, 2018 37.50 37.50 37.33 37.44 6,235 -0.42(-1.11%)
May 30, 2018 37.69 37.86 37.69 37.86 952 +0.73(+1.97%)
May 29, 2018 36.95 37.45 36.95 37.13 3,477 -0.32(-0.86%)
May 25, 2018 37.45 37.45 37.45 0 -0.72(-1.88%)
May 24, 2018 38.13 38.32 38.03 38.17 3,058 +0.57(+1.51%)
May 23, 2018 36.54 37.65 36.54 37.60 1,285 +0.13(+0.35%)
May 22, 2018 37.50 37.50 37.47 37.47 482 -0.07(-0.19%)
May 21, 2018 37.15 37.54 36.85 37.54 1,714 +0.40(+1.08%)
May 18, 2018 36.67 37.27 36.67 37.14 3,747 +0.02(+0.05%)
May 17, 2018 37.25 37.30 37.12 37.12 2,696 -0.30(-0.80%)
May 16, 2018 37.14 37.42 37.14 37.42 821 +0.06(+0.16%)
May 15, 2018 37.14 37.50 37.14 37.36 7,362 -1.67(-4.28%)
May 14, 2018 39.77 39.77 38.98 39.03 2,338 -1.07(-2.67%)
May 11, 2018 40.00 40.10 40.00 40.10 443 +0.39(+0.98%)
May 10, 2018 39.35 39.77 39.16 39.71 4,640 +1.09(+2.82%)
May 09, 2018 38.64 39.00 38.61 38.62 5,705 -0.17(-0.44%)
May 08, 2018 38.29 38.79 37.65 38.79 4,173 -0.06(-0.16%)
May 07, 2018 38.75 38.85 38.75 38.85 4,098 +0.17(+0.44%)
May 04, 2018 38.70 38.79 38.68 38.68 996 +0.24(+0.62%)
May 03, 2018 38.90 38.90 38.39 38.44 1,834 +0.73(+1.94%)
May 02, 2018 37.76 38.61 37.71 37.71 3,886 +0.10(+0.27%)
May 01, 2018 36.79 37.61 36.71 37.61 963 +0.05(+0.15%)
Apr 30, 2018 37.86 37.98 37.41 37.55 8,354 -1.52(-3.88%)
Apr 27, 2018 38.84 39.07 38.84 39.07 887 +0.57(+1.48%)
Apr 26, 2018 38.50 38.50 38.48 38.50 877 +0.14(+0.36%)
Apr 25, 2018 37.93 38.74 37.93 38.36 1,502 -0.47(-1.21%)
Apr 24, 2018 38.72 38.95 38.69 38.83 1,030 +0.84(+2.22%)
Apr 23, 2018 38.14 38.35 37.94 37.99 50,180 -1.04(-2.66%)
Apr 20, 2018 39.07 39.07 39.03 39.03 1,026 -0.63(-1.60%)
Apr 19, 2018 40.41 40.41 39.49 39.66 1,073 -0.37(-0.91%)
Apr 18, 2018 40.43 41.00 40.03 40.03 3,265 +0.43(+1.09%)
Apr 17, 2018 39.60 39.60 39.60 39.60 542 +0.51(+1.30%)
Apr 16, 2018 39.84 39.84 39.08 39.09 2,170 -0.76(-1.90%)
Apr 13, 2018 39.38 40.10 39.38 39.85 9,633 +1.54(+4.02%)
Apr 12, 2018 38.58 38.62 38.23 38.31 4,665 -0.91(-2.32%)
Apr 11, 2018 38.29 40.18 38.29 39.22 14,815 +1.48(+3.93%)
Apr 10, 2018 37.29 37.80 37.29 37.74 2,405 +1.04(+2.82%)
Apr 09, 2018 36.66 37.00 36.66 36.70 755 -0.30(-0.81%)
Apr 06, 2018 37.07 37.27 37.00 37.00 3,830 +1.18(+3.29%)
Apr 05, 2018 35.82 35.82 35.82 35.82 556 -0.55(-1.51%)
Apr 04, 2018 37.01 37.01 36.25 36.37 3,691 -0.12(-0.33%)
Apr 03, 2018 37.00 37.00 36.42 36.49 4,057 -0.96(-2.56%)
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.