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 (%)
Jul 31, 2018 33.84 33.84 33.80 33.80 1,599 +0.30(+0.90%)
Jul 30, 2018 33.50 33.50 33.50 33.50 879 -0.27(-0.80%)
Jul 27, 2018 33.90 33.90 33.77 33.77 200 -0.39(-1.14%)
Jul 26, 2018 34.65 34.65 34.16 34.16 1,096 -0.92(-2.63%)
Jul 25, 2018 34.63 35.08 34.33 35.08 4,618 +0.43(+1.24%)
Jul 24, 2018 34.12 34.65 34.12 34.65 2,039 +0.70(+2.06%)
Jul 23, 2018 34.88 34.88 33.95 33.95 5,514 -1.31(-3.72%)
Jul 20, 2018 35.26 35.53 35.10 35.26 2,607 +0.52(+1.50%)
Jul 19, 2018 34.44 34.96 34.44 34.74 3,087 -0.90(-2.53%)
Jul 18, 2018 35.00 35.64 35.00 35.64 1,703 +0.19(+0.54%)
Jul 17, 2018 35.10 35.73 35.10 35.45 3,435 -0.25(-0.70%)
Jul 16, 2018 35.70 35.86 35.47 35.70 4,315 -0.27(-0.75%)
Jul 13, 2018 36.04 36.10 35.97 35.97 1,067 -0.73(-1.99%)
Jul 12, 2018 36.70 36.80 36.69 36.70 837 +0.55(+1.52%)
Jul 11, 2018 37.16 37.16 36.10 36.15 1,846 -1.96(-5.14%)
Jul 10, 2018 37.46 38.11 37.46 38.11 1,245 -0.02(-0.05%)
Jul 09, 2018 39.20 39.20 38.13 38.13 4,931 -0.05(-0.13%)
Jul 06, 2018 38.56 38.56 38.18 38.18 895 -0.32(-0.83%)
Jul 05, 2018 38.02 38.50 38.02 38.50 689 +0.70(+1.85%)
Jul 03, 2018 37.80 37.80 37.80 0 +1.37(+3.76%)
Jul 02, 2018 36.51 36.51 36.11 36.43 2,666 -0.87(-2.33%)
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%)
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.