ProShares UltraShort Gold Miners ETF Historical Stock Prices

(ETF)
GDXS 
$17.83
*  
unch
unch
Get GDXS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GDXS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.88 N/A N/A 17.83 0
01/13/2017 18.25 18.4754 17.51 17.61 51,395
01/12/2017 17.06 18.16 16.84 17.83 68,694
01/11/2017 18.187 18.89 17.49 17.88 82,108
01/10/2017 17.67 18.2399 17.39 17.8 48,636
01/09/2017 17.37 18.12 17.37 18.06 51,100
01/06/2017 17.75 18.6497 17.29 18.2 80,853
01/05/2017 18.42 18.42 16.8 17 60,604
01/04/2017 19.01 19.77 19.01 19.3 20,001
01/03/2017 20.77 20.89 19.55 19.58 58,878
12/30/2016 19.62 21.35 19.0275 21.35 52,824
12/29/2016 22.56 22.56 19.58 19.58 57,890
12/28/2016 24.31 24.47 23.0401 23.2 12,219
12/27/2016 24.67 24.9101 24.14 24.22 19,535
12/23/2016 26.02 26.03 25.301 25.47 4,308
12/22/2016 26.191 26.2779 25.435 26.19 10,377
12/21/2016 25.83 26.3 25.76 26.11 7,026
12/20/2016 27.28 27.53 26 26.08 16,161
12/19/2016 25.89 26.5089 25.76 26.27 18,290
12/16/2016 25.91 26.7496 25.31 26.42 9,553
12/15/2016 25.88 27.31 25.7346 26.51 105,544
12/14/2016 21.42 24.36 21.1989 24.36 72,870
12/13/2016 22.7 22.98 21.95 22.01 25,823
12/12/2016 22.37 22.7558 21.875 22.64 23,171
12/09/2016 21.74 23.0345 21.6425 22.8 39,396
12/08/2016 21.43 21.64 21.3 21.3 7,089
12/07/2016 21.05 21.52 20.75 21.25 21,582
12/06/2016 21.45 21.989 20.94 21.8 15,859
12/05/2016 22.3 22.69 21.14 21.55 11,570
12/02/2016 22.44 22.44 21.26 21.46 20,484
12/01/2016 23.27 23.79 22.27 23.09 25,399
11/30/2016 22.35 23.1858 22.35 22.67 28,513
11/29/2016 22.56 22.678 21.5901 21.87 79,055
11/28/2016 22.6 23.11 21.45 21.51 26,010
11/25/2016 23.1 23.62 22.7201 23.22 26,210
11/23/2016 23.13 24.19 23.1 23.54 221,256
11/22/2016 21.41 22.5596 21.33 21.43 31,005
11/21/2016 21.72 21.88 21.17 21.58 42,417
11/18/2016 22.58 23.05 22.0849 22.46 56,040
11/17/2016 20.94 22.6152 20.17 21.98 22,519
11/16/2016 20.81 21.73 20.81 20.98 18,571
11/15/2016 22.4 22.5 20.42 20.42 48,855
11/14/2016 23.93 24.39 21.1911 22.53 69,322
11/11/2016 19.85 23.1115 19.85 22.99 96,801
11/10/2016 17.66 20 17.66 19.79 45,413
11/09/2016 15.63 17.9856 15.5708 17.23 28,890
11/08/2016 17.87 18.5 17.2 18.15 35,511
11/07/2016 17.82 18.4 17.65 18.01 105,713
11/04/2016 16.39 17.21 16.39 16.69 56,717
11/03/2016 17.04 17.1294 16.198 16.39 34,906
11/02/2016 15.88 17.32 15.6724 17.11 53,802
11/01/2016 16.75 16.75 16.03 16.63 43,857
10/31/2016 18.46 18.65 17.51 17.52 34,412
10/28/2016 18.9 19.18 18 18.61 26,729
10/27/2016 17.94 18.96 17.86 18.76 26,342
10/26/2016 17.55 18.44 17.55 18.15 21,615
10/25/2016 17.98 18.02 17 17.36 81,672
10/24/2016 17.17 18.6424 17.17 18.2699 20,907
10/21/2016 17.447 17.8 17.29 17.51 21,578
10/20/2016 17.19 17.83 17.19 17.28 18,543
10/19/2016 17.47 17.8199 17.0789 17.16 21,249
10/18/2016 18.82 19.1899 18.08 18.18 31,607
10/17/2016 20.06 20.11 19.41 19.62 32,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?