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 (%)
Aug 31, 2016 60.20 61.36 58.99 59.48 19,761 -2.31(-3.74%)
Aug 30, 2016 67.22 67.55 60.78 61.79 37,880 -6.57(-9.61%)
Aug 29, 2016 66.58 69.41 66.01 68.36 14,275 +0.30(+0.44%)
Aug 26, 2016 71.81 74.30 66.06 68.06 17,482 -0.65(-0.95%)
Aug 25, 2016 66.84 71.28 66.84 68.71 16,403 +1.60(+2.38%)
Aug 24, 2016 75.91 75.91 66.50 67.11 32,229 -10.85(-13.92%)
Aug 23, 2016 82.13 82.27 77.96 77.96 20,056 -2.65(-3.29%)
Aug 22, 2016 80.69 80.91 79.85 80.61 20,851 -2.72(-3.26%)
Aug 19, 2016 84.35 85.25 82.94 83.33 35,453 -4.53(-5.16%)
Aug 18, 2016 87.27 87.86 85.73 87.86 9,684 +2.20(+2.57%)
Aug 17, 2016 86.35 87.02 81.78 85.66 23,413 -2.52(-2.86%)
Aug 16, 2016 88.87 89.66 87.86 88.18 10,767 -0.46(-0.52%)
Aug 15, 2016 90.06 90.22 88.13 88.64 6,450 -1.16(-1.29%)
Aug 12, 2016 93.85 93.85 89.16 89.80 18,295 +0.07(+0.08%)
Aug 11, 2016 91.28 93.74 89.70 89.73 12,268 -1.39(-1.53%)
Aug 10, 2016 92.62 93.21 90.93 91.12 17,375 +3.22(+3.66%)
Aug 09, 2016 88.11 88.86 87.60 87.90 5,181 +1.46(+1.69%)
Aug 08, 2016 84.96 88.20 84.79 86.44 15,192 +1.28(+1.50%)
Aug 05, 2016 85.71 86.06 84.22 85.16 21,687 -5.58(-6.15%)
Aug 04, 2016 90.44 91.89 90.26 90.74 11,506 +1.43(+1.60%)
Aug 03, 2016 90.42 90.42 87.95 89.31 17,581 -2.03(-2.22%)
Aug 02, 2016 91.71 93.22 91.10 91.34 15,435 +1.92(+2.15%)
Aug 01, 2016 86.73 89.55 85.62 89.42 8,763 +2.16(+2.48%)
Jul 29, 2016 85.59 88.13 84.15 87.26 25,504 +4.70(+5.69%)
Jul 28, 2016 83.73 84.45 79.88 82.56 18,236 -0.16(-0.19%)
Jul 27, 2016 79.36 83.43 74.63 82.72 12,707 +6.83(+9.00%)
Jul 26, 2016 74.58 76.58 74.15 75.89 10,353 +3.89(+5.40%)
Jul 25, 2016 75.19 75.20 70.50 72.00 23,386 -5.74(-7.38%)
Jul 22, 2016 76.30 78.57 76.25 77.74 7,505 -0.48(-0.61%)
Jul 21, 2016 75.06 78.78 74.75 78.22 13,374 +4.72(+6.42%)
Jul 20, 2016 79.18 79.18 72.55 73.50 25,942 -9.39(-11.33%)
Jul 19, 2016 83.83 84.27 82.80 82.89 9,340 -1.71(-2.02%)
Jul 18, 2016 84.75 84.75 82.78 84.60 15,164 +0.32(+0.38%)
Jul 15, 2016 83.34 85.40 83.34 84.28 7,118 -1.62(-1.89%)
Jul 14, 2016 82.29 86.25 81.64 85.90 17,206 -1.22(-1.40%)
Jul 13, 2016 85.51 88.11 84.29 87.12 24,449 +5.08(+6.19%)
Jul 12, 2016 86.97 87.50 82.04 82.04 17,985 -6.59(-7.44%)
Jul 11, 2016 86.54 89.25 86.00 88.64 26,170 +0.73(+0.84%)
Jul 08, 2016 83.49 88.72 82.71 87.90 29,427 +4.81(+5.79%)
Jul 07, 2016 86.50 86.50 82.17 83.09 30,008 -5.64(-6.36%)
Jul 06, 2016 86.25 88.73 85.25 88.73 33,387 +5.34(+6.40%)
Jul 05, 2016 82.60 83.87 79.25 83.39 32,686 +3.40(+4.25%)
Jul 01, 2016 77.09 79.99 79.99 79.99 23,800 +6.87(+9.40%)
Jun 30, 2016 71.87 73.24 70.88 73.12 9,189 +2.82(+4.01%)
Jun 29, 2016 69.32 72.29 69.32 70.30 13,390 +2.94(+4.36%)
Jun 28, 2016 67.42 69.00 67.00 67.36 15,856 -2.41(-3.45%)
Jun 27, 2016 70.07 71.47 66.71 69.77 35,606 +1.59(+2.33%)
Jun 24, 2016 72.74 72.74 66.48 68.18 27,863 +7.39(+12.16%)
Jun 23, 2016 61.02 62.76 60.54 60.79 9,982 -1.20(-1.94%)
Jun 22, 2016 60.25 62.11 58.87 61.99 10,898 +2.59(+4.36%)
Jun 21, 2016 60.28 61.26 59.40 59.40 10,891 -3.74(-5.92%)
Jun 20, 2016 59.99 63.14 59.56 63.14 9,868 -1.36(-2.11%)
Jun 17, 2016 64.42 64.72 61.63 64.50 15,259 +2.36(+3.80%)
Jun 16, 2016 69.88 69.88 62.14 62.14 23,147 -4.21(-6.35%)
Jun 15, 2016 61.89 67.10 61.40 66.35 7,527 +4.60(+7.45%)
Jun 14, 2016 65.07 65.07 60.84 61.75 14,717 -2.71(-4.20%)
Jun 13, 2016 67.92 68.20 63.01 64.46 9,206 -0.25(-0.39%)
Jun 10, 2016 67.50 69.42 64.00 64.71 17,745 -1.81(-2.72%)
Jun 09, 2016 64.43 66.84 64.00 66.52 13,883 +1.84(+2.84%)
Jun 08, 2016 66.03 67.32 64.49 64.68 13,712 +3.85(+6.33%)
Jun 07, 2016 60.59 61.74 60.34 60.83 14,083 -1.56(-2.50%)
Jun 06, 2016 61.37 62.41 59.74 62.39 15,124 +0.64(+1.04%)
Jun 03, 2016 56.09 61.75 56.09 61.75 28,877 +11.38(+22.59%)
Jun 02, 2016 50.05 50.71 49.43 50.37 4,141 +0.05(+0.10%)
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.