MicroSectors Gold Miners ... (GDXU)
AMEX: GDXU
· Real-Time Price · USD
93.87
-0.85 (-0.90%)
At close: Aug 18, 2025, 3:59 PM
93.40
-0.50%
After-hours: Aug 18, 2025, 07:52 PM EDT
GDXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 91.82 | 95.92 | 90.15 | 94.72 | 94.72 | 3.29% | 549,986 |
| Aug 14, 2025 | 91.39 | 95.85 | 90.35 | 91.70 | 91.70 | -1.75% | 313,500 |
| Aug 13, 2025 | 96.00 | 96.78 | 92.41 | 93.33 | 93.33 | -0.32% | 453,135 |
| Aug 12, 2025 | 92.01 | 93.86 | 89.67 | 93.63 | 93.63 | 2.92% | 386,445 |
| Aug 11, 2025 | 85.62 | 92.45 | 84.21 | 90.97 | 90.97 | -2.06% | 752,322 |
| Aug 8, 2025 | 94.00 | 96.34 | 91.69 | 92.88 | 92.88 | 0.41% | 657,500 |
| Aug 7, 2025 | 92.05 | 94.97 | 90.92 | 92.50 | 92.50 | 3.55% | 841,200 |
| Aug 6, 2025 | 84.79 | 89.50 | 84.41 | 89.33 | 89.33 | 5.32% | 640,041 |
| Aug 5, 2025 | 77.22 | 85.56 | 76.71 | 84.82 | 84.82 | 8.33% | 941,943 |
| Aug 4, 2025 | 72.04 | 78.80 | 72.04 | 78.30 | 78.30 | 13.23% | 1,217,900 |
| Aug 1, 2025 | 70.38 | 71.56 | 67.24 | 69.15 | 69.15 | 4.14% | 1,131,116 |
| Jul 31, 2025 | 68.27 | 68.73 | 65.25 | 66.40 | 66.40 | -1.03% | 736,300 |
| Jul 30, 2025 | 69.84 | 71.85 | 66.07 | 67.09 | 67.09 | -8.10% | 1,007,400 |
| Jul 29, 2025 | 71.61 | 73.65 | 70.50 | 73.00 | 73.00 | 2.90% | 542,045 |
| Jul 28, 2025 | 73.69 | 73.94 | 68.94 | 70.94 | 70.94 | -7.40% | 1,125,115 |
| Jul 25, 2025 | 73.31 | 76.81 | 72.73 | 76.61 | 76.61 | 1.90% | 1,277,613 |
| Jul 24, 2025 | 74.25 | 77.29 | 72.08 | 75.18 | 75.18 | -3.39% | 677,500 |
| Jul 23, 2025 | 79.10 | 80.81 | 76.45 | 77.82 | 77.82 | -3.66% | 651,728 |
| Jul 22, 2025 | 77.30 | 81.95 | 75.53 | 80.78 | 80.78 | 8.02% | 1,113,600 |
| Jul 21, 2025 | 70.60 | 76.27 | 70.60 | 74.78 | 74.78 | 10.75% | 1,140,400 |