Quantcast

ProShares Ultra Gold Miners ETF Historical Stock Prices

(ETF)
GDXX 
$24.789
*  
0.9709
3.77%
Get GDXX Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading GDXX 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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 25.17 25.50 24.789 24.789 2,734
11/12/2018 25.5 25.5 24.789 24.789 2,734
11/09/2018 25.787 25.8386 25.62 25.7599 3,861
11/08/2018 26.934 26.96 26.89 26.89 2,846
11/07/2018 26.92 27.17 26.73 26.73 5,487
11/06/2018 27.46 27.66 26.82 27.0313 10,147
11/05/2018 27.97 27.97 26.84 27.5 7,186
11/02/2018 27.16 27.66 27.08 27.66 5,761
11/01/2018 26.8206 27.6805 26.8206 27.6805 4,908
10/31/2018 25.63 25.73 25.3264 25.73 2,921
10/30/2018 25.99 26.265 25.6603 25.88 2,743
10/29/2018 26.156 27.15 26 26 8,522
10/26/2018 26.2275 27.41 26.0352 26.14 15,751
10/25/2018 28.62 28.62 25.76 25.98 7,203
10/24/2018 29.4299 29.4299 28.4 28.4 2,346
10/23/2018 30.07 30.28 28.8861 29.15 41,994
10/22/2018 28.7 28.7 28.2 28.47 6,272
10/19/2018 29.3689 29.3689 28.9627 29.01 4,349
10/18/2018 28.78 29.6409 28.7153 28.925 10,517
10/17/2018 28.98 28.98 28.34 28.5101 3,537
10/16/2018 29.55 29.55 28.57 28.8 6,118
10/15/2018 29.75 29.97 28.9799 29.18 21,177
10/12/2018 28.36 28.36 27.03 28.24 9,663
10/11/2018 26.29 28.72 25.9392 28.48 6,790
10/10/2018 25.17 25.17 24.87 24.87 2,643
10/09/2018 24.91 24.99 24.53 24.58 5,303
10/08/2018 24.65 25.51 23.991 25.51 9,482
10/05/2018 25.28 25.43 25.19 25.3337 4,869
10/04/2018 25.9653 25.9653 25.22 25.62 10,999
10/03/2018 26.5652 26.6705 25.65 25.66 4,446
10/02/2018 25.7595 26.38 25.7595 26.36 10,573
10/01/2018 24.928 25.1474 24.928 24.9872 4,749
09/28/2018 25.0983 25.2499 24.89 24.91 6,646
09/27/2018 24.09 24.8 24.01 24.54 1,323
09/26/2018 25.1776 25.1776 24.74 24.74 4,039
09/25/2018 26.5148 26.5148 25.73 25.89 2,415
09/24/2018 25.8734 25.8734 25.76 25.79 5,505
09/21/2018 25.17 26.11 25.095 25.39 2,492
09/20/2018 26.3 26.3728 25.5366 25.9541 2,912
09/19/2018 25.06 26.15 25.06 25.72 3,410
09/18/2018 24.5811 24.6543 24.58 24.62 2,277
09/17/2018 23.87 24.7317 23.8321 24.55 6,809
09/14/2018 23.5501 23.75 23.47 23.6464 11,338
09/13/2018 24.0133 24.0133 23.59 23.82 4,277
09/12/2018 22.55 24.35 22.55 23.94 20,425
09/11/2018 22.43 22.66 21.89 22.59 6,247
09/10/2018 23.4 23.42 22.75 22.75 10,256
09/07/2018 23.01 23.5214 22.7378 23.41 5,561
09/06/2018 23.87 24.1115 23.5 23.5 9,950
09/05/2018 23.4477 23.6 23.4477 23.49 911
09/04/2018 24.69 24.69 23.7025 23.9 13,846
08/31/2018 25.63 25.77 25.5992 25.77 3,805
08/30/2018 26.11 26.11 25.311 25.63 14,902
08/29/2018 26.59 26.712 26.271 26.41 12,818
08/28/2018 27.47 27.82 26.061 26.061 5,815
08/27/2018 26.87 27.369 26.8 27.3243 3,953
08/24/2018 25.84 27.14 25.84 26.45 21,053
08/23/2018 25.8925 25.8925 25.09 25.12 10,725
08/22/2018 26.65 26.65 26.5 26.5889 3,440
08/21/2018 26.01 26.38 25.75 26.375 1,948
08/20/2018 26.1183 26.26 25.5753 25.98 3,601
08/17/2018 24.97 25.99 24.7475 25.77 12,786
08/16/2018 25.99 26.27 24.46 24.46 8,487
08/15/2018 27.94 27.94 25.171 26.07 9,732
08/14/2018 29.779 29.779 28.882 28.882 2,399
08/13/2018 30.74 30.74 29.4098 29.54 9,424
*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?

Smart Portfolio