Skip to main content
GDXD logo

MicroSectors Gold Miners - 3X Inverse Leveraged ETNs

GDXDNYSEARCAREX MicrosectorsEquity

$21.95Today:- (-)1Y −84.42%

As of Oct 16, 2026 close

Assets (AUM)
$161.46M
Expense ratio
0.95%
Dividend yield
-
Holdings
-
52-week range
$14.25$208.50
Volume (live)
-
Avg. volume (3M)
2.37M

GDXD ETF Historical Prices: MicroSectors Gold Miners - 3X Inverse Leveraged ETNs

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

GDXD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GDXD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GDXD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.7922.9320.7621.9521.952.64M
Oct 15, 202624.5425.2422.3922.4622.461.75M
Oct 14, 202624.6326.5624.0225.7725.771.62M
Oct 13, 202621.2223.2021.1122.7122.71864.98K
Oct 12, 202621.8022.0021.4821.6721.67575.12K
Oct 9, 202621.6321.9420.7921.0421.041.34M
Oct 8, 202624.3224.4422.7923.1023.101.33M
Oct 7, 202624.2225.0023.5024.2024.201.92M
Oct 6, 202622.4023.2121.4921.9921.991.06M
Oct 5, 202622.2223.6622.0522.5222.521.26M
Oct 2, 202621.9023.4221.5122.3322.332.45M
Oct 1, 202622.3023.2622.0523.0623.062.19M
Sep 30, 202620.8722.2420.7422.2022.201.59M
Sep 29, 202621.6722.3321.1821.2821.281.38M
Sep 28, 202622.0622.5021.2322.2022.202.28M
Sep 25, 202619.4020.1018.8319.0719.071.83M
Sep 24, 202619.3320.3719.2519.4419.441.76M
Sep 23, 202617.7919.0017.7918.7318.731.79M
Sep 22, 202618.5118.5716.1716.4516.452.75M
Sep 21, 202617.8218.9517.7618.5618.561.93M
Sep 18, 202617.7318.7117.6917.9417.943.22M
Sep 17, 202617.9018.8617.4017.8317.832.78M
Sep 16, 202618.0821.0317.9419.9919.994.61M
Sep 15, 202618.9619.9218.7519.1219.122.06M
Sep 14, 202619.2219.8018.5519.1119.113.21M
Sep 11, 202616.6617.8816.2317.4217.423.54M
Sep 10, 202617.6918.1717.2317.9617.965.12M
Sep 9, 202615.8016.6615.2516.2716.272.78M
Sep 8, 202616.5516.8615.9116.7916.792.59M
Sep 4, 202616.6616.9316.0016.3716.374.13M
Sep 3, 202615.5816.5215.2515.3815.385.31M
Sep 2, 202617.8618.1016.6517.3617.363.54M
Sep 1, 202619.0019.4017.4019.3319.336.27M
Aug 31, 202616.9018.0516.7417.2017.203.72M
Aug 28, 202614.6617.1814.4716.6916.697.41M
Aug 27, 202615.5415.8314.7314.9014.903.01M
Aug 26, 202615.2415.5514.8615.5115.514.41M
Aug 25, 202615.9115.9714.2514.3014.304.34M
Aug 24, 202614.9416.0814.6615.1815.183.87M
Aug 21, 202615.4716.0515.3315.4815.485.81M
Aug 20, 202618.8918.8916.7016.9716.974.38M
Aug 19, 202621.2121.4218.2918.3818.383.59M
Aug 18, 202624.3725.6523.7725.5125.511.50M
Aug 17, 202623.8924.4822.6123.2723.271.65M
Aug 14, 202625.0025.1523.7624.7224.721.30M
Aug 13, 202625.3926.8425.3926.1926.191.45M
Aug 12, 202622.6824.6222.6824.1124.111.45M
Aug 11, 202624.8925.5024.1124.7324.731.09M
Aug 10, 202625.8627.0224.2724.4824.481.49M
Aug 7, 202625.8526.7524.4225.1525.152.93M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About MicroSectors Gold Miners - 3X Inverse Leveraged ETNs Historical Prices

What is OHLC data for GDXD?

OHLC stands for Open, High, Low, Close - the four key price points for GDXD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GDXD?

The adjusted close price for GDXD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GDXD price history go?

GDXD historical price data is available from the ETF's inception on Dec 6, 2020. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GDXD data?

GDXD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GDXD?

Trading volume for GDXD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.