MicroSectors Gold Miners 3X Leveraged ETNs GDXU
71.31 USD -0.90 (-1.25%)
Regular-session close
71.25 -0.06 -0.08%
After hours · Nov 13, 7:59 PM ET
70.53 Day range 74.84
64.34 52-week range 525.00
- YTD
- -70.73%
- 1 year
- -60.55%
GDXU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.21 | 74.84 | 70.53 | 71.31 | -0.90 | -1.25% | 1,608,894 |
| Nov 12, 2026 | 74.28 | 77.56 | 71.51 | 72.21 | -10.30 | -12.48% | 2,656,000 |
| Nov 11, 2026 | 87.91 | 88.23 | 82.05 | 82.51 | -3.96 | -4.58% | 1,837,200 |
| Nov 10, 2026 | 91.56 | 95.05 | 84.30 | 86.47 | -16.90 | -16.35% | 2,610,100 |
| Nov 9, 2026 | 99.24 | 105.25 | 98.60 | 103.37 | +12.04 | +13.18% | 2,465,000 |
| Nov 6, 2026 | 80.85 | 91.33 | 80.26 | 91.33 | +5.96 | +6.98% | 2,108,800 |
| Nov 5, 2026 | 88.65 | 92.58 | 75.99 | 85.37 | +2.67 | +3.23% | 4,710,900 |
| Nov 4, 2026 | 75.99 | 83.75 | 74.88 | 82.70 | +17.70 | +27.23% | 3,542,600 |
| Nov 3, 2026 | 68.09 | 68.75 | 64.18 | 65.00 | -4.04 | -5.85% | 1,498,900 |
| Nov 2, 2026 | 68.68 | 72.60 | 68.21 | 69.04 | +4.70 | +7.30% | 2,207,200 |
| Oct 30, 2026 | 67.94 | 67.94 | 60.78 | 64.34 | -12.50 | -16.27% | 4,109,700 |
| Oct 29, 2026 | 78.10 | 78.75 | 74.86 | 76.84 | -7.89 | -9.31% | 1,568,600 |
| Oct 28, 2026 | 81.62 | 84.88 | 78.98 | 84.73 | +2.29 | +2.78% | 1,410,600 |
| Oct 27, 2026 | 77.09 | 82.59 | 76.24 | 82.44 | +6.39 | +8.40% | 1,698,000 |
| Oct 26, 2026 | 75.67 | 77.25 | 70.88 | 76.05 | +1.81 | +2.44% | 1,436,500 |
| Oct 23, 2026 | 76.74 | 78.00 | 70.30 | 74.24 | -4.46 | -5.67% | 2,282,400 |
| Oct 22, 2026 | 86.26 | 86.39 | 77.17 | 78.70 | -17.12 | -17.87% | 3,018,500 |
| Oct 21, 2026 | 96.71 | 97.19 | 91.14 | 95.82 | +1.83 | +1.95% | 1,080,700 |
| Oct 20, 2026 | 92.66 | 102.43 | 89.90 | 93.99 | -1.42 | -1.49% | 1,417,400 |
| Oct 19, 2026 | 97.63 | 99.58 | 95.15 | 95.41 | -4.30 | -4.31% | 765,100 |
| Oct 16, 2026 | 96.07 | 105.10 | 95.45 | 99.71 | +1.79 | +1.83% | 1,737,800 |
| Oct 15, 2026 | 91.00 | 98.34 | 88.52 | 97.92 | +11.19 | +12.90% | 1,974,800 |
| Oct 14, 2026 | 91.92 | 94.50 | 83.50 | 86.73 | -13.95 | -13.86% | 3,122,500 |
| Oct 13, 2026 | 107.51 | 108.11 | 98.00 | 100.68 | -4.83 | -4.58% | 1,567,000 |
| Oct 12, 2026 | 104.93 | 106.48 | 103.92 | 105.51 | -3.64 | -3.33% | 925,700 |
| Oct 9, 2026 | 106.57 | 110.15 | 105.13 | 109.15 | +8.95 | +8.93% | 1,673,100 |
| Oct 8, 2026 | 96.23 | 101.50 | 95.09 | 100.20 | +4.16 | +4.33% | 1,590,200 |
| Oct 7, 2026 | 95.93 | 99.20 | 92.07 | 96.04 | -10.36 | -9.74% | 2,485,400 |
| Oct 6, 2026 | 105.00 | 108.88 | 101.00 | 106.40 | +2.22 | +2.13% | 1,480,400 |
| Oct 5, 2026 | 105.19 | 106.51 | 98.74 | 104.18 | -1.10 | -1.04% | 1,021,500 |
| Oct 2, 2026 | 107.29 | 108.80 | 100.40 | 105.28 | +3.14 | +3.07% | 1,587,900 |
| Oct 1, 2026 | 105.61 | 106.53 | 101.25 | 102.14 | -4.13 | -3.89% | 1,382,000 |
| Sep 30, 2026 | 113.50 | 113.68 | 106.00 | 106.27 | -4.71 | -4.24% | 1,331,500 |
| Sep 29, 2026 | 109.47 | 111.88 | 106.01 | 110.98 | +3.98 | +3.72% | 1,490,100 |
| Sep 28, 2026 | 107.80 | 113.50 | 105.03 | 107.00 | -20.75 | -16.24% | 2,475,500 |
| Sep 25, 2026 | 125.68 | 129.30 | 121.08 | 127.75 | +2.58 | +2.06% | 1,210,000 |
| Sep 24, 2026 | 126.08 | 126.68 | 119.38 | 125.17 | -5.90 | -4.50% | 2,128,600 |
| Sep 23, 2026 | 138.66 | 139.15 | 128.28 | 131.07 | -20.44 | -13.49% | 2,335,900 |
| Sep 22, 2026 | 136.58 | 153.70 | 136.16 | 151.51 | +15.24 | +11.18% | 1,389,700 |
| Sep 21, 2026 | 142.44 | 142.44 | 133.33 | 136.27 | -5.24 | -3.70% | 1,063,700 |
| Sep 18, 2026 | 143.17 | 143.17 | 135.26 | 141.51 | -1.10 | -0.77% | 1,286,000 |
| Sep 17, 2026 | 141.35 | 144.97 | 135.88 | 142.61 | +14.71 | +11.50% | 1,396,900 |
| Sep 16, 2026 | 142.23 | 142.25 | 121.45 | 127.90 | -6.37 | -4.74% | 2,089,700 |
| Sep 15, 2026 | 136.51 | 137.24 | 129.09 | 134.27 | -1.10 | -0.81% | 980,900 |
| Sep 14, 2026 | 133.72 | 139.77 | 129.00 | 135.37 | -13.93 | -9.33% | 1,664,600 |
| Sep 11, 2026 | 156.10 | 159.50 | 145.90 | 149.30 | +4.30 | +2.97% | 1,819,500 |
| Sep 10, 2026 | 147.56 | 152.00 | 144.00 | 145.00 | -17.05 | -10.52% | 1,575,400 |
| Sep 9, 2026 | 167.66 | 171.79 | 158.57 | 162.05 | +4.56 | +2.90% | 1,279,500 |
| Sep 8, 2026 | 160.02 | 166.60 | 157.00 | 157.49 | -4.42 | -2.73% | 1,131,100 |
| Sep 4, 2026 | 159.54 | 166.21 | 155.80 | 161.91 | -11.91 | -6.85% | 1,926,000 |
| Sep 3, 2026 | 171.34 | 175.18 | 163.10 | 173.82 | +17.82 | +11.42% | 2,120,200 |
| Sep 2, 2026 | 153.00 | 161.20 | 150.30 | 156.00 | +14.67 | +10.38% | 2,095,300 |
| Sep 1, 2026 | 144.28 | 159.85 | 140.95 | 141.33 | -19.84 | -12.31% | 2,308,100 |
| Aug 31, 2026 | 164.10 | 166.00 | 152.81 | 161.17 | -5.28 | -3.17% | 1,404,200 |
| Aug 28, 2026 | 193.10 | 194.87 | 161.00 | 166.45 | -23.48 | -12.36% | 2,763,000 |
| Aug 27, 2026 | 182.46 | 191.74 | 178.61 | 189.93 | +7.53 | +4.13% | 938,900 |
| Aug 26, 2026 | 186.24 | 192.00 | 182.00 | 182.40 | -16.63 | -8.36% | 1,171,300 |
| Aug 25, 2026 | 179.41 | 200.30 | 179.00 | 199.03 | +10.41 | +5.52% | 1,525,800 |
| Aug 24, 2026 | 192.40 | 195.00 | 178.00 | 188.62 | +3.45 | +1.86% | 1,977,000 |
| Aug 21, 2026 | 185.79 | 187.00 | 179.55 | 185.17 | +14.65 | +8.59% | 2,242,100 |
| Aug 20, 2026 | 153.51 | 173.47 | 153.51 | 170.52 | +11.89 | +7.50% | 2,198,200 |
| Aug 19, 2026 | 144.63 | 159.27 | 144.50 | 158.63 | +34.46 | +27.75% | 2,858,800 |
| Aug 18, 2026 | 131.49 | 134.66 | 123.20 | 124.17 | -14.12 | -10.21% | 1,250,400 |
| Aug 17, 2026 | 133.99 | 141.30 | 131.57 | 138.29 | +8.15 | +6.26% | 1,350,900 |
| Aug 14, 2026 | 129.22 | 134.98 | 127.80 | 130.14 | +6.80 | +5.51% | 1,391,900 |
65 days, newest first. Daily bars as drawn on the GDXU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.