Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Gold Miners -3X ETN (NY: GDXD )

2.520 -0.270 (-9.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 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 (%)
Mar 31, 2023 4.990 5.210 4.900 5.090 1,018,452 +0.06(+1.19%)
Mar 30, 2023 5.140 5.220 4.970 5.030 1,023,702 -0.23(-4.37%)
Mar 29, 2023 5.290 5.345 5.114 5.260 491,945 +0.09(+1.74%)
Mar 28, 2023 5.560 5.650 5.125 5.170 832,525 -0.41(-7.35%)
Mar 27, 2023 5.940 6.020 5.580 5.580 603,556 -0.03(-0.53%)
Mar 24, 2023 5.680 5.820 5.474 5.610 791,806 -0.12(-2.09%)
Mar 23, 2023 5.960 6.100 5.500 5.730 697,846 -0.42(-6.83%)
Mar 22, 2023 6.450 6.520 5.750 6.150 941,304 -0.39(-5.96%)
Mar 21, 2023 6.170 6.740 6.170 6.540 1,304,941 +0.65(+11.04%)
Mar 20, 2023 5.970 6.119 5.820 5.890 1,120,091 -0.34(-5.46%)
Mar 17, 2023 6.960 7.180 5.900 6.230 1,183,456 -1.10(-15.01%)
Mar 16, 2023 7.150 7.810 7.130 7.330 782,753 +0.16(+2.23%)
Mar 15, 2023 6.780 7.470 6.780 7.170 815,211 +0.00(+0.00%)
Mar 14, 2023 7.400 7.579 7.070 7.170 1,249,889 -0.15(-2.05%)
Mar 13, 2023 7.920 8.040 7.150 7.320 2,381,397 -1.87(-20.35%)
Mar 10, 2023 9.070 9.287 8.410 9.190 1,677,831 -0.57(-5.84%)
Mar 09, 2023 9.340 9.898 9.070 9.760 864,594 +0.07(+0.72%)
Mar 08, 2023 9.490 9.811 9.050 9.690 725,593 +0.18(+1.89%)
Mar 07, 2023 8.750 9.680 8.730 9.510 887,059 +1.09(+12.95%)
Mar 06, 2023 8.120 8.590 8.081 8.420 656,283 +0.42(+5.25%)
Mar 03, 2023 8.140 8.340 7.960 8.000 900,566 -0.38(-4.53%)
Mar 02, 2023 8.590 8.630 8.355 8.380 460,250 +0.02(+0.24%)
Mar 01, 2023 8.740 8.800 8.150 8.360 887,702 -0.67(-7.42%)
Feb 28, 2023 9.390 9.580 8.800 9.030 575,804 -0.30(-3.22%)
Feb 27, 2023 9.420 9.580 9.180 9.330 600,112 -0.24(-2.51%)
Feb 24, 2023 9.730 9.915 9.530 9.570 1,300,251 +0.33(+3.57%)
Feb 23, 2023 9.110 9.428 8.940 9.240 739,206 +0.15(+1.65%)
Feb 22, 2023 8.590 9.290 8.590 9.090 769,322 +0.51(+5.94%)
Feb 21, 2023 8.390 8.690 8.140 8.580 449,793 +0.34(+4.13%)
Feb 17, 2023 8.380 8.770 8.181 8.240 1,161,931 +0.17(+2.11%)
Feb 16, 2023 8.250 8.480 7.810 8.070 593,489 +0.11(+1.38%)
Feb 15, 2023 7.830 8.170 7.830 7.960 798,131 +0.61(+8.30%)
Feb 14, 2023 7.510 7.760 7.200 7.350 595,917 -0.08(-1.08%)
Feb 13, 2023 7.470 7.590 7.240 7.430 418,596 +0.06(+0.81%)
Feb 10, 2023 7.210 7.530 7.130 7.370 768,926 +0.12(+1.66%)
Feb 09, 2023 6.530 7.340 6.451 7.250 798,857 +0.46(+6.77%)
Feb 08, 2023 6.520 6.845 6.520 6.790 397,420 +0.15(+2.26%)
Feb 07, 2023 6.880 6.970 6.370 6.640 928,728 -0.26(-3.77%)
Feb 06, 2023 6.840 7.030 6.760 6.900 919,038 +0.06(+0.88%)
Feb 03, 2023 6.480 6.890 6.390 6.840 1,084,494 +0.82(+13.62%)
Feb 02, 2023 5.410 6.172 5.400 6.020 658,282 +0.49(+8.86%)
Feb 01, 2023 5.940 6.117 5.360 5.530 865,068 -0.38(-6.43%)
Jan 31, 2023 6.090 6.180 5.890 5.910 658,788 -0.09(-1.50%)
Jan 30, 2023 5.790 6.020 5.730 6.000 616,890 +0.26(+4.53%)
Jan 27, 2023 5.590 5.850 5.585 5.740 393,325 +0.26(+4.74%)
Jan 26, 2023 5.250 5.646 5.250 5.480 631,718 +0.23(+4.38%)
Jan 25, 2023 5.670 5.710 5.218 5.250 793,127 -0.24(-4.37%)
Jan 24, 2023 5.790 5.960 5.455 5.490 670,169 -0.19(-3.35%)
Jan 23, 2023 5.840 6.019 5.670 5.680 657,964 +0.03(+0.53%)
Jan 20, 2023 6.030 6.110 5.640 5.650 786,544 -0.25(-4.24%)
Jan 19, 2023 6.220 6.348 5.770 5.900 994,194 -0.48(-7.52%)
Jan 18, 2023 5.890 6.380 5.741 6.380 628,810 +0.21(+3.40%)
Jan 17, 2023 5.730 6.270 5.730 6.170 861,192 +0.56(+9.98%)
Jan 13, 2023 5.860 5.888 5.545 5.610 896,307 -0.25(-4.27%)
Jan 12, 2023 5.920 6.220 5.790 5.860 1,055,917 -0.35(-5.64%)
Jan 11, 2023 5.980 6.380 5.920 6.210 748,594 +0.18(+2.97%)
Jan 10, 2023 6.290 6.401 6.030 6.031 632,856 -0.36(-5.62%)
Jan 09, 2023 5.990 6.401 5.950 6.390 588,129 +0.17(+2.73%)
Jan 06, 2023 6.480 6.780 6.120 6.220 831,714 -0.57(-8.39%)
Jan 05, 2023 6.930 7.210 6.790 6.790 733,557 +0.10(+1.49%)
Jan 04, 2023 7.190 7.260 6.510 6.690 1,187,455 -0.97(-12.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.