MicroSectors™ Gold Miners 3X Leveraged ETNs

GDXU
🏛️ usa →
190.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 183.58 192.71 179.69 190.50 0.8M
2025-09-25 173.73 179.38 171.90 179.09 0.5M
2025-09-24 184.44 189.05 172.76 172.86 0.6M
2025-09-23 193.91 195.81 184.68 187.14 0.8M
2025-09-22 183.51 188.82 177.25 188.11 0.8M
2025-09-19 150.99 174.41 150.99 173.37 1.0M
2025-09-18 146.18 150.07 140.13 149.87 0.6M
2025-09-17 147.56 159.44 144.16 150.06 0.7M
2025-09-16 166.41 166.41 150.63 153.38 0.8M
2025-09-15 156.78 167.15 155.25 164.67 0.6M
2025-09-12 161.47 162.37 155.79 159.18 0.5M
2025-09-11 148.86 159.21 148.50 159.21 0.6M
2025-09-10 143.20 150.95 143.20 150.30 0.5M
2025-09-09 146.35 147.24 138.29 140.02 0.8M
2025-09-08 143.34 144.26 138.44 142.98 0.7M
2025-09-05 135.21 140.05 130.48 136.69 0.8M
2025-09-04 126.28 129.59 123.19 126.44 0.6M
2025-09-03 132.72 134.99 127.72 130.54 0.7M
2025-09-02 124.79 129.73 118.31 128.06 1.1M
2025-08-29 108.08 118.50 107.91 117.95 0.6M
2025-08-28 109.34 109.64 104.81 107.77 0.5M
2025-08-27 107.31 109.20 103.70 109.11 0.5M
2025-08-26 104.08 109.69 103.70 109.67 0.5M
2025-08-25 103.02 105.50 102.65 102.94 0.5M
2025-08-22 95.86 105.61 94.00 103.27 0.7M
2025-08-21 92.41 100.25 92.41 98.31 0.5M
2025-08-20 89.00 93.66 88.73 93.65 0.5M
2025-08-19 93.18 93.32 85.86 86.12 0.6M
2025-08-18 94.24 95.32 91.45 93.75 0.4M
2025-08-15 91.82 95.92 90.15 94.72 0.5M
2025-08-14 91.39 95.85 90.35 91.70 0.3M
2025-08-13 96.00 96.78 92.41 93.33 0.5M
2025-08-12 92.01 93.87 89.67 93.63 0.4M
2025-08-11 85.62 92.45 84.21 90.97 0.8M
2025-08-08 94.00 96.34 91.69 92.88 0.7M
2025-08-07 92.05 94.97 90.92 92.50 0.8M
2025-08-06 84.79 89.50 84.41 89.33 0.6M
2025-08-05 77.22 85.56 76.71 84.82 0.9M
2025-08-04 72.04 78.80 72.04 78.30 1.2M
2025-08-01 70.38 71.56 67.24 69.15 1.1M
2025-07-31 68.27 68.73 65.25 66.40 0.7M
2025-07-30 69.84 71.85 66.07 67.09 1.0M
2025-07-29 71.61 73.65 70.50 73.00 0.5M
2025-07-28 73.69 73.94 68.94 70.94 1.1M
2025-07-25 73.31 76.81 72.73 76.61 1.3M
2025-07-24 74.25 77.29 72.08 75.18 0.7M
2025-07-23 79.10 80.81 76.45 77.82 0.7M
2025-07-22 77.30 81.95 75.53 80.78 1.1M
2025-07-21 70.60 76.27 70.60 74.78 1.1M
2025-07-18 70.12 70.46 67.48 67.52 0.5M
2025-07-17 67.61 69.12 64.97 68.16 0.9M
2025-07-16 70.60 73.00 67.31 70.64 0.7M
2025-07-15 73.51 74.20 67.07 70.26 0.8M
2025-07-14 74.58 77.55 73.31 73.57 0.7M
2025-07-11 73.37 74.58 71.80 73.86 0.6M
2025-07-10 70.65 71.27 67.80 71.17 0.5M
2025-07-09 67.63 70.55 66.36 69.79 0.9M
2025-07-08 76.26 76.30 65.30 67.22 1.8M
2025-07-07 72.15 77.44 69.09 77.13 0.6M
2025-07-03 72.75 76.08 72.75 75.90 0.5M
2025-07-02 74.00 75.50 71.62 75.00 0.4M
2025-07-01 76.63 77.10 72.53 72.94 0.6M
2025-06-30 68.30 72.95 67.61 72.70 0.5M
2025-06-27 67.89 68.49 65.64 67.27 0.9M
2025-06-26 71.68 75.50 71.68 75.50 0.3M
2025-06-25 71.11 73.28 70.45 72.32 0.3M
2025-06-24 70.50 73.20 67.18 72.14 0.7M
2025-06-23 75.19 80.38 74.00 77.33 0.4M
2025-06-20 76.35 79.34 74.34 74.44 0.4M
2025-06-18 80.34 81.35 77.64 78.43 0.4M
2025-06-17 81.98 82.88 78.88 80.86 0.3M
2025-06-16 82.39 84.16 80.50 80.93 0.5M
2025-06-13 85.90 86.89 83.53 85.79 0.7M
2025-06-12 79.06 83.15 78.72 81.87 0.6M
2025-06-11 74.20 75.51 73.05 75.38 0.3M
2025-06-10 77.85 78.85 72.30 73.60 0.4M
2025-06-09 75.07 77.87 74.24 76.85 0.4M
2025-06-06 81.55 81.55 74.20 74.80 0.8M
2025-06-05 83.10 87.50 79.69 81.51 0.8M
2025-06-04 80.40 81.84 78.85 80.44 0.6M
2025-06-03 78.55 79.74 76.25 79.46 0.6M
2025-06-02 74.22 83.12 74.11 82.60 1.3M
2025-05-30 66.37 69.83 65.83 69.66 0.7M
2025-05-29 69.88 70.49 66.71 68.01 0.6M
2025-05-28 66.53 68.45 66.08 68.26 0.5M
2025-05-27 64.45 68.28 64.24 65.92 0.7M
2025-05-23 68.60 70.22 66.16 69.19 1.2M
2025-05-22 64.35 65.47 62.14 63.86 0.8M
2025-05-21 63.23 65.97 63.10 65.13 1.3M
2025-05-20 57.21 62.53 56.94 62.26 1.1M
2025-05-19 56.36 57.31 54.68 57.08 0.9M
2025-05-16 50.72 53.61 49.84 53.50 0.9M
2025-05-15 52.99 54.65 51.31 54.51 1.1M
2025-05-14 50.95 51.75 49.77 51.17 1.2M
2025-05-13 55.32 55.56 53.40 54.86 0.7M
2025-05-12 61.52 61.52 53.88 54.91 2.0M
2025-05-09 67.73 71.58 65.89 71.17 0.7M
2025-05-08 69.16 69.98 64.40 64.74 0.6M
2025-05-07 68.02 70.77 66.56 68.52 0.7M
2025-05-06 69.47 73.45 67.39 73.24 1.0M
2025-05-05 64.97 64.97 61.73 64.39 0.7M
2025-05-02 61.02 62.10 57.00 58.17 0.6M
2025-05-01 60.50 60.50 57.55 58.40 0.8M
2025-04-30 62.40 66.26 62.16 66.06 0.4M
2025-04-29 65.44 67.19 63.87 64.13 0.2M
2025-04-28 64.46 67.78 63.30 67.67 0.5M
2025-04-25 62.77 65.88 62.73 65.66 0.6M
2025-04-24 69.33 69.97 65.94 69.64 0.6M
2025-04-23 62.95 67.79 62.04 65.66 1.0M
2025-04-22 80.00 80.26 70.96 71.81 0.9M
2025-04-21 83.52 85.95 75.83 79.12 0.9M
2025-04-17 78.75 78.91 73.21 76.13 0.8M
2025-04-16 81.89 84.24 77.65 80.22 0.9M
2025-04-15 73.40 75.00 71.50 73.91 0.5M
2025-04-14 66.47 72.39 64.80 71.51 0.7M
2025-04-11 66.71 71.40 66.71 69.40 1.5M
2025-04-10 53.47 61.99 53.40 60.13 1.1M
2025-04-09 46.98 53.95 45.61 52.95 1.6M
2025-04-08 47.45 48.15 40.90 41.87 1.1M
2025-04-07 40.00 48.89 38.30 41.93 1.3M
2025-04-04 53.29 53.74 41.83 42.59 1.7M
2025-04-03 51.20 62.19 50.76 58.57 1.1M
2025-04-02 58.64 59.81 56.42 58.79 0.6M
2025-04-01 59.69 60.87 57.21 59.01 0.7M
2025-03-31 60.09 60.19 53.98 59.76 0.8M
2025-03-28 60.91 63.90 57.90 58.69 1.0M
2025-03-27 57.64 60.11 56.24 59.57 0.7M
2025-03-26 57.42 57.75 54.85 55.42 0.3M
2025-03-25 55.92 59.20 55.92 56.76 0.5M
2025-03-24 55.24 55.87 53.75 54.01 0.3M
2025-03-21 54.99 55.32 52.34 54.79 0.6M
2025-03-20 55.48 58.16 54.46 57.42 0.3M
2025-03-19 56.75 58.10 55.21 57.60 0.5M
2025-03-18 58.86 59.86 56.27 56.59 0.8M
2025-03-17 52.63 56.16 52.63 55.90 0.6M
2025-03-14 52.82 53.42 51.01 52.28 0.7M
2025-03-13 47.36 51.94 47.06 50.90 1.1M
2025-03-12 44.38 47.18 44.02 46.55 0.5M
2025-03-11 43.08 46.36 42.80 45.83 0.7M
2025-03-10 44.83 45.46 40.50 41.56 0.9M
2025-03-07 45.00 47.98 43.37 45.87 0.8M
2025-03-06 44.74 46.74 43.92 44.67 0.5M
2025-03-05 40.88 45.97 40.88 45.73 0.7M
2025-03-04 41.55 42.70 38.63 41.28 0.8M
2025-03-03 41.35 43.00 38.86 39.55 0.6M
2025-02-28 37.23 39.62 36.35 39.53 0.6M
2025-02-27 41.59 42.43 38.76 38.91 0.5M
2025-02-26 40.44 44.50 40.38 43.68 0.4M
2025-02-25 43.50 43.72 39.55 42.11 0.7M
2025-02-24 45.01 45.01 41.96 44.15 0.7M
2025-02-21 48.06 48.23 43.43 43.66 0.9M
2025-02-20 46.60 49.97 46.60 48.83 0.6M
2025-02-19 45.71 46.60 44.92 46.10 0.4M
2025-02-18 46.89 46.89 45.14 46.31 0.9M
2025-02-14 50.17 50.55 44.58 44.96 1.0M
2025-02-13 49.40 50.16 47.30 49.96 0.6M
2025-02-12 46.23 50.00 45.43 48.79 0.8M
2025-02-11 47.39 48.21 46.42 46.61 0.5M
2025-02-10 48.74 49.42 47.96 48.47 0.6M
2025-02-07 47.05 48.06 44.92 45.00 0.7M
2025-02-06 45.94 46.13 44.59 46.00 0.4M
2025-02-05 43.82 47.51 43.82 45.80 1.0M
2025-02-04 41.92 43.17 41.57 42.70 0.7M
2025-02-03 39.72 42.20 39.28 40.86 0.8M
2025-01-31 41.18 41.54 38.68 39.18 0.7M
2025-01-30 38.54 41.80 38.45 40.75 1.1M
2025-01-29 35.77 37.45 35.11 36.44 0.4M
2025-01-28 35.05 36.08 34.39 35.77 0.4M
2025-01-27 35.77 35.77 33.35 34.79 0.6M
2025-01-24 36.94 37.47 36.56 36.98 0.6M
2025-01-23 34.68 35.65 33.66 35.57 0.5M
2025-01-22 36.79 37.09 35.10 35.72 0.6M
2025-01-21 34.80 36.87 34.80 35.91 0.7M
2025-01-17 32.57 34.38 31.93 33.66 0.8M
2025-01-16 34.28 34.89 33.21 33.23 1.1M
2025-01-15 33.86 34.36 32.20 33.73 1.4M
2025-01-14 30.49 33.02 30.49 32.88 0.8M
2025-01-13 30.98 30.98 29.42 30.20 1.0M
2025-01-10 33.87 34.39 31.34 31.93 1.5M
2025-01-08 30.65 32.02 30.30 31.83 1.3M
2025-01-07 30.34 31.80 29.21 29.79 1.1M
2025-01-06 29.80 30.34 28.52 28.63 0.9M
2025-01-03 30.34 30.48 29.66 29.79 0.8M
2025-01-02 28.45 30.83 28.44 30.64 0.9M