MicroSectors Gold Miners -3X Inverse Leveraged ETN (GDXD)

GDXD
🏛️ Estados Unidos →
0.93
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 17.68 17.68 16.96 17.14 0.3M
2024-12-30 17.27 17.98 17.11 17.52 0.4M
2024-12-27 16.95 17.28 16.58 16.75 0.3M
2024-12-26 16.29 16.56 15.99 16.38 0.2M
2024-12-24 16.24 16.87 16.20 16.52 0.1M
2024-12-23 16.71 17.21 16.36 16.44 0.3M
2024-12-20 16.91 16.91 15.94 16.46 0.4M
2024-12-19 16.50 17.29 16.18 17.15 0.6M
2024-12-18 15.03 17.01 14.87 16.75 1.0M
2024-12-17 15.07 15.26 14.58 14.80 0.6M
2024-12-16 13.87 14.61 13.87 14.45 0.5M
2024-12-13 13.48 14.37 13.43 14.23 0.7M
2024-12-12 12.52 13.15 12.42 13.08 0.7M
2024-12-11 12.52 12.78 11.67 11.76 0.6M
2024-12-10 12.41 12.94 12.27 12.90 0.5M
2024-12-09 12.89 12.95 11.84 12.95 1.0M
2024-12-06 13.63 14.43 13.63 14.33 0.6M
2024-12-05 13.41 13.91 13.00 13.51 0.7M
2024-12-04 13.33 13.56 13.06 13.51 0.4M
2024-12-03 14.20 14.21 12.89 13.40 0.7M
2024-12-02 13.97 14.65 13.92 14.51 0.9M
2024-11-29 13.66 13.85 13.44 13.64 0.3M
2024-11-27 13.70 14.09 13.37 13.95 0.7M
2024-11-26 14.32 14.63 14.08 14.13 0.5M
2024-11-25 14.41 14.65 14.17 14.32 0.9M
2024-11-22 12.88 13.35 12.78 13.11 0.7M
2024-11-21 13.23 13.80 13.13 13.22 0.7M
2024-11-20 13.63 13.87 13.53 13.66 0.5M
2024-11-19 13.90 14.24 13.41 13.45 1.0M
2024-11-18 15.11 15.13 13.95 14.34 0.6M
2024-11-15 15.91 16.69 15.66 16.56 0.5M
2024-11-14 16.80 16.97 15.94 16.26 0.7M
2024-11-13 15.24 16.54 15.00 16.54 0.8M
2024-11-12 15.54 16.28 15.30 15.70 0.7M
2024-11-11 14.17 15.53 14.00 14.96 1.1M
2024-11-08 12.54 13.14 12.43 12.74 1.0M
2024-11-07 12.68 13.12 11.99 12.21 1.1M
2024-11-06 13.67 14.14 12.86 13.19 1.1M
2024-11-05 11.56 12.11 11.48 11.88 0.7M
2024-11-04 11.70 12.19 11.58 12.05 0.8M
2024-11-01 11.40 12.04 11.20 11.99 1.1M
2024-10-31 11.22 12.00 11.18 11.59 2.0M
2024-10-30 10.40 11.07 10.40 10.74 1.1M
2024-10-29 10.54 10.77 10.24 10.30 1.5M
2024-10-28 10.86 10.95 10.63 10.89 0.7M
2024-10-25 10.43 10.83 10.22 10.68 1.3M
2024-10-24 9.44 10.77 9.42 10.28 2.5M
2024-10-23 9.45 9.91 9.35 9.69 2.6M
2024-10-22 9.43 9.43 9.03 9.14 1.7M
2024-10-21 9.36 9.83 9.20 9.74 1.9M
2024-10-18 10.75 10.91 9.68 9.82 2.8M
2024-10-17 11.35 11.48 10.86 11.16 1.4M
2024-10-16 11.49 11.70 10.99 11.58 1.4M
2024-10-15 12.40 12.58 11.91 11.91 0.7M
2024-10-14 12.61 12.85 12.25 12.38 0.4M
2024-10-11 12.43 12.52 12.07 12.50 0.8M
2024-10-10 13.69 13.93 12.62 12.70 1.1M
2024-10-09 14.12 14.57 13.92 13.96 1.0M
2024-10-08 13.88 14.38 13.69 13.71 0.7M
2024-10-07 13.32 13.87 13.32 13.65 0.6M
2024-10-04 13.08 13.28 12.38 13.04 0.8M
2024-10-03 12.84 13.33 12.82 13.10 0.8M
2024-10-02 12.25 12.68 11.97 12.40 1.4M
2024-10-01 12.40 12.76 11.97 12.26 1.2M
2024-09-30 12.62 13.32 12.52 12.88 1.4M
2024-09-27 11.48 12.43 11.34 12.39 1.5M
2024-09-26 11.33 11.67 11.02 11.34 1.2M
2024-09-25 11.52 11.73 11.28 11.62 1.2M
2024-09-24 12.24 12.54 11.34 11.51 2.0M
2024-09-23 12.35 12.63 11.77 12.62 1.7M
2024-09-20 12.53 12.83 12.21 12.38 1.8M
2024-09-19 12.78 13.61 12.62 13.16 1.7M
2024-09-18 13.16 13.98 11.90 13.98 2.7M
2024-09-17 13.25 13.54 12.83 13.40 0.8M
2024-09-16 12.94 13.30 12.72 13.05 0.8M
2024-09-13 13.25 13.25 12.74 12.91 1.4M
2024-09-12 15.54 15.59 13.59 13.90 1.6M
2024-09-11 17.11 17.78 16.46 16.50 0.5M
2024-09-10 17.40 18.00 16.81 16.83 0.5M
2024-09-09 17.85 17.94 17.39 17.55 0.3M
2024-09-06 16.80 18.38 16.72 18.22 1.0M
2024-09-05 16.50 16.92 16.13 16.80 0.9M
2024-09-04 17.50 17.71 16.79 17.44 0.6M
2024-09-03 15.80 17.38 15.80 16.94 1.1M
2024-08-30 14.92 15.56 14.79 15.26 0.5M
2024-08-29 15.30 15.30 14.58 14.89 0.5M
2024-08-28 15.06 15.81 15.03 15.41 0.5M
2024-08-27 14.70 15.00 14.40 14.46 0.6M
2024-08-26 14.02 14.54 13.88 14.37 0.5M
2024-08-23 14.31 14.83 13.97 14.22 0.7M
2024-08-22 14.40 15.13 14.40 14.88 1.2M
2024-08-21 14.16 14.55 13.67 13.80 0.6M
2024-08-20 13.96 14.47 13.60 14.16 1.1M
2024-08-19 15.64 15.67 14.38 14.43 0.9M
2024-08-16 16.15 16.45 15.31 15.35 1.0M
2024-08-15 17.11 17.82 16.65 16.92 0.8M
2024-08-14 17.27 17.94 17.12 17.22 0.6M
2024-08-13 17.73 17.81 16.73 16.92 0.5M
2024-08-12 18.89 19.08 17.29 17.65 0.5M
2024-08-09 19.34 20.45 19.30 19.41 0.5M
2024-08-08 20.58 21.43 19.57 19.94 0.7M
2024-08-07 19.03 21.65 18.84 21.47 0.8M
2024-08-06 20.61 21.15 19.16 19.89 0.8M
2024-08-05 21.76 22.61 20.01 20.35 1.3M
2024-08-02 16.69 19.07 16.30 18.50 1.0M
2024-08-01 16.37 17.99 16.08 17.38 0.7M
2024-07-31 16.91 17.16 16.25 16.42 0.6M
2024-07-30 17.91 18.63 17.69 17.87 0.6M
2024-07-29 18.18 19.21 18.15 18.28 0.5M
2024-07-26 18.28 18.77 18.01 18.47 0.7M
2024-07-25 18.78 19.33 18.46 18.95 0.8M
2024-07-24 16.51 17.50 15.75 17.50 0.8M
2024-07-23 17.06 17.41 16.93 16.95 0.5M
2024-07-22 17.21 17.65 16.84 16.99 0.7M
2024-07-19 17.77 17.83 16.62 17.02 0.8M
2024-07-18 15.47 16.69 15.36 16.42 1.1M
2024-07-17 14.78 15.69 14.49 15.66 0.7M
2024-07-16 15.86 16.16 14.50 14.50 1.3M
2024-07-15 15.91 16.66 15.51 16.34 1.0M
2024-07-12 16.66 16.66 15.86 16.06 0.9M
2024-07-11 16.39 17.56 15.98 16.07 1.0M
2024-07-10 18.45 18.45 17.43 17.62 1.1M
2024-07-09 19.09 19.56 18.68 19.12 0.6M
2024-07-08 19.37 20.02 19.05 19.14 0.6M
2024-07-05 19.70 19.70 18.46 18.87 0.9M
2024-07-03 22.11 22.14 20.07 20.56 0.8M
2024-07-02 23.62 24.03 22.58 23.26 0.3M
2024-07-01 23.16 23.66 22.38 23.53 0.3M
2024-06-28 22.37 23.78 22.09 23.30 0.5M
2024-06-27 22.75 22.88 22.34 22.82 0.3M
2024-06-26 24.62 24.82 23.54 23.73 0.5M
2024-06-25 23.15 23.66 23.15 23.65 0.3M
2024-06-24 22.62 23.02 22.04 22.77 0.5M
2024-06-21 22.23 23.50 22.22 23.11 0.6M
2024-06-20 23.11 23.48 21.56 21.99 0.8M
2024-06-18 25.05 25.30 23.52 23.74 0.6M
2024-06-17 24.82 25.78 24.66 24.92 0.6M
2024-06-14 24.28 25.48 24.21 24.45 0.7M
2024-06-13 23.96 25.44 23.17 25.03 1.0M
2024-06-12 22.22 23.70 21.63 23.35 1.1M
2024-06-11 23.77 24.66 23.77 23.83 0.9M
2024-06-10 23.89 24.54 23.15 23.26 0.7M
2024-06-07 22.20 24.34 22.18 24.17 1.3M
2024-06-06 22.10 22.23 19.97 20.08 0.9M
2024-06-05 23.01 23.76 22.12 22.25 0.9M
2024-06-04 22.07 23.92 22.07 23.50 0.9M
2024-06-03 21.09 21.74 20.90 20.95 1.1M
2024-05-31 20.34 21.92 20.19 21.17 0.7M
2024-05-30 21.47 21.59 20.41 20.54 0.5M
2024-05-29 20.93 21.66 20.50 21.50 0.5M
2024-05-28 20.20 20.85 19.87 20.19 0.6M
2024-05-24 21.91 21.96 21.27 21.89 0.5M
2024-05-23 21.42 22.91 21.10 22.77 0.7M
2024-05-22 19.84 21.68 19.76 21.03 0.7M
2024-05-21 19.08 19.45 18.76 19.04 0.4M
2024-05-20 19.18 19.89 18.38 18.77 0.7M
2024-05-17 20.75 21.01 19.27 19.45 0.8M
2024-05-16 21.71 22.40 21.35 21.67 0.5M
2024-05-15 21.61 23.01 21.01 21.39 0.8M
2024-05-14 22.92 23.16 22.30 22.33 0.4M
2024-05-13 23.06 23.83 22.36 23.39 0.5M
2024-05-10 21.76 22.70 21.50 22.65 0.6M
2024-05-09 24.66 24.66 22.31 22.46 0.8M
2024-05-08 26.00 26.11 24.50 25.25 0.5M
2024-05-07 25.28 25.70 24.90 25.01 0.3M
2024-05-06 25.35 25.39 24.53 25.15 0.7M
2024-05-03 26.28 27.75 25.98 26.99 0.6M
2024-05-02 27.81 28.25 26.12 26.85 0.6M
2024-05-01 27.09 27.84 25.00 27.00 0.7M
2024-04-30 26.39 27.82 25.84 27.50 0.6M
2024-04-29 24.52 25.71 23.86 24.18 0.3M
2024-04-26 2.44 2.55 2.42 2.47 4.4M
2024-04-25 2.78 2.86 2.49 2.52 7.5M
2024-04-24 2.84 2.88 2.77 2.79 5.1M
2024-04-23 3.00 3.05 2.78 2.82 6.1M
2024-04-22 2.92 2.99 2.81 2.90 9.1M
2024-04-19 2.69 2.69 2.54 2.61 5.1M
2024-04-18 2.59 2.76 2.59 2.70 4.8M
2024-04-17 2.78 2.85 2.62 2.72 7.1M
2024-04-16 2.85 3.02 2.81 2.88 5.8M
2024-04-15 2.59 2.86 2.58 2.73 6.9M
2024-04-12 2.37 2.74 2.24 2.67 13.6M
2024-04-11 2.60 2.75 2.51 2.53 5.6M
2024-04-10 2.79 2.86 2.61 2.72 9.6M
2024-04-09 2.58 2.65 2.49 2.58 6.0M
2024-04-08 2.61 2.81 2.58 2.72 4.8M
2024-04-05 2.93 2.98 2.65 2.68 7.8M
2024-04-04 2.89 2.99 2.83 2.98 5.0M
2024-04-03 3.14 3.14 2.85 2.85 4.3M
2024-04-02 3.19 3.25 3.08 3.11 3.5M
2024-04-01 3.15 3.33 3.10 3.21 4.0M
2024-03-28 3.46 3.54 3.33 3.36 3.6M
2024-03-27 3.95 3.96 3.61 3.63 4.4M
2024-03-26 3.79 4.03 3.77 4.03 3.0M
2024-03-25 4.04 4.04 3.81 4.00 4.8M
2024-03-22 4.06 4.14 3.95 4.12 2.8M
2024-03-21 3.74 3.98 3.65 3.97 2.6M
2024-03-20 4.48 4.48 3.74 3.86 4.2M
2024-03-19 4.21 4.43 4.21 4.42 2.7M
2024-03-18 4.05 4.15 4.03 4.14 1.9M
2024-03-15 4.10 4.19 4.00 4.04 1.9M
2024-03-14 4.05 4.15 4.00 4.06 2.5M
2024-03-13 4.14 4.16 3.84 3.91 3.7M
2024-03-12 4.25 4.37 4.20 4.21 4.5M
2024-03-11 4.27 4.32 3.92 4.02 3.1M
2024-03-08 4.15 4.30 4.07 4.23 4.6M
2024-03-07 4.27 4.36 4.19 4.23 2.9M
2024-03-06 4.46 4.51 4.26 4.43 4.0M
2024-03-05 4.53 4.70 4.45 4.70 3.9M
2024-03-04 5.16 5.23 4.71 4.76 3.1M
2024-03-01 5.95 6.21 5.38 5.47 2.8M
2024-02-29 6.17 6.22 5.92 6.15 2.2M
2024-02-28 6.43 6.67 6.43 6.55 1.9M
2024-02-27 6.20 6.39 6.16 6.38 1.4M
2024-02-26 6.13 6.37 6.13 6.23 1.6M
2024-02-23 6.27 6.44 5.89 5.96 2.7M
2024-02-22 5.98 6.36 5.98 6.30 2.6M
2024-02-21 5.78 6.15 5.78 5.90 2.4M
2024-02-20 5.67 5.90 5.65 5.81 1.8M
2024-02-16 6.08 6.08 5.68 5.87 2.5M
2024-02-15 6.21 6.26 5.69 5.91 5.5M
2024-02-14 6.51 6.72 6.39 6.44 7.0M
2024-02-13 6.10 6.72 6.10 6.57 7.3M
2024-02-12 5.92 5.97 5.58 5.66 7.3M
2024-02-09 5.74 6.00 5.74 5.89 1.7M
2024-02-08 5.68 5.74 5.57 5.69 1.6M
2024-02-07 5.42 5.61 5.38 5.56 2.0M
2024-02-06 5.51 5.64 5.39 5.40 1.8M
2024-02-05 5.58 5.73 5.48 5.65 2.0M
2024-02-02 5.17 5.43 5.16 5.26 3.0M
2024-02-01 5.20 5.21 4.73 4.76 3.2M
2024-01-31 5.23 5.44 4.93 5.37 3.7M
2024-01-30 5.08 5.37 5.03 5.28 1.9M
2024-01-29 5.17 5.44 5.13 5.13 1.5M
2024-01-26 5.23 5.35 5.11 5.28 1.8M
2024-01-25 5.25 5.38 5.17 5.22 1.6M
2024-01-24 4.94 5.56 4.81 5.56 2.9M
2024-01-23 5.50 5.56 5.23 5.24 2.2M
2024-01-22 5.75 5.82 5.52 5.62 2.3M
2024-01-19 5.44 5.78 5.44 5.58 2.3M
2024-01-18 5.48 5.73 5.48 5.59 2.5M
2024-01-17 5.44 5.71 5.40 5.64 2.8M
2024-01-16 4.81 5.20 4.80 5.16 2.5M
2024-01-12 4.56 4.62 4.30 4.55 3.4M
2024-01-11 4.87 5.20 4.79 5.00 3.7M
2024-01-10 4.88 5.00 4.78 4.90 2.4M
2024-01-09 4.59 4.92 4.58 4.89 2.4M
2024-01-08 4.80 4.85 4.55 4.66 2.3M
2024-01-05 4.55 4.70 4.30 4.59 3.4M
2024-01-04 4.58 4.74 4.49 4.59 1.5M
2024-01-03 4.52 4.68 4.46 4.60 3.5M
2024-01-02 4.02 4.26 3.96 4.22 2.4M