MicroSectors Gold Miners ... (GDXU)
AMEX: GDXU
· Real-Time Price · USD
199.65
9.15 (4.80%)
At close: Sep 29, 2025, 3:59 PM
193.80
-2.93%
Pre-market: Sep 30, 2025, 04:46 AM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 205.33 | 208.00 | 196.87 | 199.03 | n/a | 4.48% | 811,482 |
| Sep 26, 2025 | 183.58 | 192.71 | 179.69 | 190.50 | 190.50 | 6.37% | 766,871 |
| Sep 25, 2025 | 173.73 | 179.38 | 171.90 | 179.09 | 179.09 | 3.60% | 515,400 |
| Sep 24, 2025 | 184.44 | 189.05 | 172.76 | 172.86 | 172.86 | -7.63% | 599,400 |
| Sep 23, 2025 | 193.91 | 195.81 | 184.68 | 187.14 | 187.14 | -0.52% | 777,900 |
| Sep 22, 2025 | 183.51 | 188.82 | 177.25 | 188.11 | 188.11 | 8.50% | 762,600 |
| Sep 19, 2025 | 150.99 | 174.41 | 150.99 | 173.37 | 173.37 | 15.68% | 958,106 |
| Sep 18, 2025 | 146.18 | 150.07 | 140.13 | 149.87 | 149.87 | -0.13% | 560,600 |
| Sep 17, 2025 | 147.56 | 159.44 | 144.16 | 150.06 | 150.06 | -2.16% | 703,845 |
| Sep 16, 2025 | 166.41 | 166.41 | 150.63 | 153.38 | 153.38 | -6.86% | 761,533 |
| Sep 15, 2025 | 156.78 | 167.15 | 155.25 | 164.67 | 164.67 | 3.45% | 554,900 |
| Sep 12, 2025 | 161.47 | 162.37 | 155.79 | 159.18 | 159.18 | -0.02% | 503,130 |
| Sep 11, 2025 | 148.86 | 159.21 | 148.50 | 159.21 | 159.21 | 5.93% | 554,600 |
| Sep 10, 2025 | 143.20 | 150.95 | 143.20 | 150.30 | 150.30 | 7.34% | 497,014 |
| Sep 9, 2025 | 146.35 | 147.24 | 138.29 | 140.02 | 140.02 | -2.07% | 777,823 |
| Sep 8, 2025 | 143.34 | 144.26 | 138.44 | 142.98 | 142.98 | 4.60% | 662,638 |
| Sep 5, 2025 | 135.21 | 140.04 | 130.48 | 136.69 | 136.69 | 8.11% | 750,129 |
| Sep 4, 2025 | 126.28 | 129.59 | 123.19 | 126.44 | 126.44 | -3.14% | 635,100 |
| Sep 3, 2025 | 132.72 | 134.99 | 127.72 | 130.54 | 130.54 | 1.94% | 718,738 |
| Sep 2, 2025 | 124.79 | 129.73 | 118.31 | 128.06 | 128.06 | 8.57% | 1,113,541 |