Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Gold Miners Proshares (NY: GDXX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 41.24 41.89 40.52 41.24 3,277 +0.30(+0.73%)
May 30, 2017 41.03 41.57 40.90 40.94 3,014 -1.21(-2.87%)
May 26, 2017 41.92 42.23 41.92 42.15 15,423 +0.54(+1.30%)
May 25, 2017 40.98 41.61 40.91 41.61 3,732 +0.17(+0.41%)
May 24, 2017 40.97 41.56 39.74 41.44 17,103 +0.38(+0.92%)
May 23, 2017 43.68 43.68 41.02 41.06 8,224 -1.99(-4.62%)
May 22, 2017 42.68 43.74 42.68 43.05 12,483 +1.15(+2.74%)
May 19, 2017 42.28 42.39 41.90 41.90 33,437 +0.66(+1.60%)
May 18, 2017 42.88 42.97 41.17 41.24 6,390 -2.60(-5.93%)
May 17, 2017 44.23 44.80 43.14 43.84 30,108 +1.53(+3.61%)
May 16, 2017 42.03 42.56 41.79 42.31 8,390 +0.58(+1.39%)
May 15, 2017 42.21 42.21 40.66 41.73 20,498 +0.21(+0.51%)
May 12, 2017 41.41 41.80 41.33 41.52 11,503 +1.24(+3.08%)
May 11, 2017 38.97 40.63 38.97 40.28 23,626 +1.61(+4.16%)
May 10, 2017 38.37 39.04 38.15 38.68 7,823 +1.38(+3.70%)
May 09, 2017 36.92 37.40 36.33 37.30 13,740 -0.09(-0.24%)
May 08, 2017 37.48 37.48 36.54 37.39 14,664 -0.09(-0.24%)
May 05, 2017 36.15 37.84 36.01 37.48 40,625 +1.58(+4.40%)
May 04, 2017 36.10 36.42 35.24 35.90 20,369 -1.51(-4.03%)
May 03, 2017 38.17 39.96 37.41 37.41 17,508 -0.76(-1.99%)
May 02, 2017 37.68 38.84 37.47 38.17 12,334 +0.21(+0.55%)
May 01, 2017 39.52 39.84 37.54 37.96 17,235 -2.07(-5.17%)
Apr 28, 2017 39.00 40.42 38.72 40.02 58,380 +1.56(+4.05%)
Apr 27, 2017 39.82 39.82 38.36 38.47 8,540 -1.65(-4.11%)
Apr 26, 2017 39.47 40.60 38.42 40.11 24,514 +0.18(+0.45%)
Apr 25, 2017 42.27 42.36 39.02 39.93 14,435 -3.72(-8.51%)
Apr 24, 2017 43.30 44.23 43.29 43.65 7,983 -1.51(-3.34%)
Apr 21, 2017 45.27 45.79 44.86 45.16 5,563 -0.06(-0.13%)
Apr 20, 2017 44.33 45.90 44.24 45.22 17,637 +0.79(+1.78%)
Apr 19, 2017 46.95 46.95 43.94 44.43 37,051 -3.53(-7.35%)
Apr 18, 2017 48.33 48.33 46.94 47.96 8,936 -0.66(-1.36%)
Apr 17, 2017 49.10 49.45 48.21 48.62 9,396 -0.16(-0.33%)
Apr 13, 2017 49.21 50.20 48.47 48.78 28,664 -0.14(-0.29%)
Apr 12, 2017 48.28 48.92 47.84 48.92 29,061 +0.80(+1.66%)
Apr 11, 2017 46.78 48.41 46.46 48.12 31,021 +2.77(+6.10%)
Apr 10, 2017 44.30 45.57 43.97 45.35 24,299 +0.71(+1.59%)
Apr 07, 2017 46.44 46.76 43.89 44.64 28,057 -0.22(-0.49%)
Apr 06, 2017 44.31 45.01 44.26 44.86 3,187 -0.03(-0.07%)
Apr 05, 2017 43.58 45.46 43.58 44.89 2,832 +0.21(+0.47%)
Apr 04, 2017 44.41 44.70 44.04 44.68 8,328 +0.92(+2.10%)
Apr 03, 2017 42.39 43.82 42.39 43.76 13,216 +1.49(+3.52%)
Mar 31, 2017 41.86 43.19 41.46 42.27 16,403 +0.84(+2.03%)
Mar 30, 2017 41.96 42.67 41.43 41.43 9,716 -1.39(-3.24%)
Mar 29, 2017 42.21 43.18 42.09 42.82 6,533 +0.39(+0.92%)
Mar 28, 2017 44.47 44.74 41.54 42.43 12,424 -2.32(-5.18%)
Mar 27, 2017 44.87 45.05 44.15 44.75 13,373 +1.89(+4.41%)
Mar 24, 2017 42.92 43.80 42.71 42.86 7,070 -0.41(-0.95%)
Mar 23, 2017 44.75 44.75 42.17 43.27 9,566 -0.92(-2.08%)
Mar 22, 2017 44.80 45.26 43.71 44.19 8,073 -0.04(-0.10%)
Mar 21, 2017 43.41 45.03 43.41 44.24 11,357 +1.35(+3.16%)
Mar 20, 2017 42.37 43.14 41.79 42.88 14,792 +0.90(+2.14%)
Mar 17, 2017 43.08 43.46 41.48 41.98 12,382 -0.38(-0.90%)
Mar 16, 2017 44.50 44.66 42.22 42.36 25,623 -0.80(-1.85%)
Mar 15, 2017 38.28 43.21 37.96 43.16 25,219 +5.69(+15.17%)
Mar 14, 2017 39.49 40.36 37.30 37.48 16,921 -2.39(-5.99%)
Mar 13, 2017 39.44 40.00 38.91 39.86 12,059 +0.99(+2.54%)
Mar 10, 2017 37.39 39.08 37.04 38.88 13,192 +1.94(+5.26%)
Mar 09, 2017 37.50 37.97 36.93 36.93 18,644 -0.68(-1.80%)
Mar 08, 2017 37.15 38.34 37.01 37.61 40,550 -0.51(-1.34%)
Mar 07, 2017 37.54 38.98 37.28 38.12 18,463 -0.46(-1.19%)
Mar 06, 2017 40.18 40.21 37.72 38.58 17,651 -2.08(-5.11%)
Mar 03, 2017 39.01 41.47 38.63 40.65 20,293 +1.05(+2.65%)
Mar 02, 2017 41.87 42.40 39.38 39.61 24,665 -4.13(-9.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.