MicroSectors Gold Miners ... (GDXD)
AMEX: GDXD
· Real-Time Price · USD
1.18
-0.01 (-0.84%)
At close: Sep 12, 2025, 3:59 PM
1.20
1.69%
After-hours: Sep 12, 2025, 07:52 PM EDT
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.26 | 1.27 | 1.18 | 1.19 | 1.19 | -4.80% | 14,064,761 |
| Sep 10, 2025 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -8.09% | 14,370,900 |
| Sep 9, 2025 | 1.30 | 1.37 | 1.29 | 1.36 | 1.36 | 2.26% | 17,313,510 |
| Sep 8, 2025 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | -5.00% | 13,553,200 |
| Sep 5, 2025 | 1.41 | 1.47 | 1.35 | 1.40 | 1.40 | -6.67% | 16,327,300 |
| Sep 4, 2025 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | 2.74% | 16,071,500 |
| Sep 3, 2025 | 1.45 | 1.51 | 1.44 | 1.46 | 1.46 | -3.95% | 15,593,500 |
| Sep 2, 2025 | 1.57 | 1.64 | 1.48 | 1.52 | 1.52 | -7.88% | 23,544,000 |
| Aug 29, 2025 | 1.81 | 1.81 | 1.63 | 1.65 | 1.65 | -8.84% | 14,833,401 |
| Aug 28, 2025 | 1.79 | 1.86 | 1.78 | 1.81 | 1.81 | 1.12% | 4,420,600 |
| Aug 27, 2025 | 1.82 | 1.88 | 1.79 | 1.79 | 1.79 | 0.00% | 6,446,945 |
| Aug 26, 2025 | 1.88 | 1.89 | 1.79 | 1.79 | 1.79 | -5.79% | 10,589,500 |
| Aug 25, 2025 | 1.90 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 6,319,048 |
| Aug 22, 2025 | 2.05 | 2.09 | 1.85 | 1.91 | 1.91 | -4.50% | 16,465,900 |
| Aug 21, 2025 | 2.14 | 2.14 | 1.96 | 2.00 | 2.00 | -5.21% | 17,226,400 |
| Aug 20, 2025 | 2.23 | 2.24 | 2.11 | 2.11 | 2.11 | -8.66% | 13,876,500 |
| Aug 19, 2025 | 2.17 | 2.33 | 2.16 | 2.31 | 2.31 | 7.94% | 11,861,109 |
| Aug 18, 2025 | 2.14 | 2.20 | 2.12 | 2.14 | 2.14 | 0.47% | 8,299,315 |
| Aug 15, 2025 | 2.20 | 2.23 | 2.09 | 2.13 | 2.13 | -2.74% | 12,158,034 |
| Aug 14, 2025 | 2.21 | 2.23 | 2.11 | 2.19 | 2.19 | 1.39% | 13,135,400 |