MicroSectors Gold Miners ... (GDXD)
AMEX: GDXD
· Real-Time Price · USD
2.15
0.02 (0.94%)
At close: Aug 18, 2025, 3:59 PM
2.16
0.70%
After-hours: Aug 18, 2025, 07:48 PM EDT
GDXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 2.10 | 2.18 | 2.09 | 2.16 | 2.16 | 0.00% | 12,209,900 |
| Aug 12, 2025 | 2.20 | 2.26 | 2.15 | 2.16 | 2.16 | -2.70% | 12,144,970 |
| Aug 11, 2025 | 2.34 | 2.37 | 2.19 | 2.22 | 2.22 | 1.83% | 16,160,300 |
| Aug 8, 2025 | 2.15 | 2.21 | 2.10 | 2.18 | 2.18 | -0.91% | 15,523,000 |
| Aug 7, 2025 | 2.21 | 2.23 | 2.13 | 2.20 | 2.20 | -3.08% | 15,842,900 |
| Aug 6, 2025 | 2.40 | 2.41 | 2.26 | 2.27 | 2.27 | -5.42% | 11,792,000 |
| Aug 5, 2025 | 2.65 | 2.67 | 2.38 | 2.40 | 2.40 | -8.75% | 15,411,300 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.63 | 2.63 | 2.63 | -13.20% | 10,057,900 |
| Aug 1, 2025 | 2.95 | 3.11 | 2.90 | 3.03 | 3.03 | -4.11% | 15,743,800 |
| Jul 31, 2025 | 3.08 | 3.21 | 3.04 | 3.16 | 3.16 | 1.61% | 13,991,600 |
| Jul 30, 2025 | 3.00 | 3.16 | 2.93 | 3.11 | 3.11 | 7.61% | 12,653,915 |
| Jul 29, 2025 | 2.94 | 3.00 | 2.86 | 2.89 | 2.89 | -2.69% | 7,946,100 |
| Jul 28, 2025 | 2.88 | 3.05 | 2.88 | 2.97 | 2.97 | 6.83% | 10,765,216 |
| Jul 25, 2025 | 2.89 | 2.93 | 2.77 | 2.78 | 2.78 | -1.42% | 11,535,700 |
| Jul 24, 2025 | 2.86 | 2.94 | 2.75 | 2.82 | 2.82 | 2.55% | 9,585,236 |
| Jul 23, 2025 | 2.70 | 2.79 | 2.65 | 2.75 | 2.75 | 3.77% | 11,454,300 |
| Jul 22, 2025 | 2.79 | 2.85 | 2.60 | 2.65 | 2.65 | -7.67% | 10,908,145 |
| Jul 21, 2025 | 3.08 | 3.08 | 2.80 | 2.87 | 2.87 | -10.87% | 12,453,100 |