Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
3GDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 205.0375 | -20.65 | -9.15% | 205.0375 | 205.0375 | 205.0375 | 0 |
| May 21 2024 | 225.6825 | -5.17 | -2.24% | 225.6825 | 225.6825 | 225.6825 | 211 |
| May 20 2024 | 230.855 | 12.07 | 5.51% | 233.21 | 245.81 | 206.905 | 1,578 |
| May 17 2024 | 218.79 | 12.98 | 6.30% | 207.25 | 235.27 | 197.075 | 35 |
| May 16 2024 | 205.815 | -7.43 | -3.48% | 206.64 | 221.575 | 188.065 | 1,171 |
| May 15 2024 | 213.2425 | 13.53 | 6.77% | 200.63 | 214.97 | 195.59 | 3 |
| May 14 2024 | 199.7175 | 7.76 | 4.04% | 199.7175 | 199.7175 | 199.7175 | 0 |
| May 13 2024 | 191.955 | -12.46 | -6.10% | 199.57 | 202.05 | 188.18 | 19,180 |
| May 10 2024 | 204.415 | 5.53 | 2.78% | 206.04 | 225.07 | 192.3775 | 4,981 |
| May 09 2024 | 198.885 | 10.91 | 5.80% | 198.885 | 198.885 | 198.885 | 3,434 |
| May 08 2024 | 187.98 | 8.56 | 4.77% | 187.98 | 187.98 | 187.98 | 0 |
| May 07 2024 | 179.42 | 9.64 | 5.68% | 179.42 | 196.75 | 167.115 | 113 |
| May 03 2024 | 169.7775 | -4.28 | -2.46% | 169.7775 | 169.7775 | 169.7775 | 0 |
| May 02 2024 | 174.06 | 4.45 | 2.62% | 173.32 | 186.7175 | 154.83 | 3,700 |
| May 01 2024 | 169.61 | -3.42 | -1.98% | 169.61 | 169.61 | 169.61 | 0 |
| Apr 30 2024 | 173.03 | -23.36 | -11.89% | 173.03 | 173.03 | 173.03 | 0 |
| Apr 29 2024 | 196.39 | 5.60 | 2.94% | 186.015 | 207.69 | 180.705 | 4,377 |
| Apr 26 2024 | 190.785 | 9.00 | 4.95% | 190.825 | 209.2575 | 176.9025 | 1,595 |
| Apr 25 2024 | 181.785 | 10.68 | 6.24% | 177.475 | 197.9725 | 157.28 | 6,452 |
| Apr 24 2024 | 171.11 | -0.33 | -0.19% | 171.11 | 171.11 | 171.11 | 0 |
| Apr 23 2024 | 171.4425 | 5.64 | 3.40% | 154.00 | 181.83 | 145.45 | 14,126 |
| Apr 22 2024 | 165.7975 | -25.16 | -13.18% | 165.7975 | 165.7975 | 165.7975 | 0 |
| Apr 19 2024 | 190.9575 | 5.42 | 2.92% | 186.00 | 203.72 | 172.965 | 2,457 |
| Apr 18 2024 | 185.54 | 5.52 | 3.06% | 187.00 | 199.0675 | 168.8375 | 1,669 |
| Apr 17 2024 | 180.0225 | 9.98 | 5.87% | 180.0225 | 180.0225 | 180.0225 | 0 |
| Apr 16 2024 | 170.045 | -7.31 | -4.12% | 170.535 | 172.985 | 169.6475 | 2,840 |
| Apr 15 2024 | 177.35 | -27.50 | -13.42% | 177.35 | 177.35 | 177.35 | 0 |
| Apr 12 2024 | 204.845 | 19.27 | 10.38% | 204.845 | 204.845 | 204.845 | 0 |
| Apr 11 2024 | 185.58 | 3.24 | 1.77% | 185.58 | 185.58 | 185.58 | 0 |
| Apr 10 2024 | 182.345 | -3.72 | -2.00% | 189.455 | 197.085 | 161.025 | 115 |
| Apr 09 2024 | 186.0675 | 4.68 | 2.58% | 189.72 | 207.055 | 174.65 | 19 |
| Apr 08 2024 | 181.39 | -2.45 | -1.33% | 189.50 | 203.715 | 164.3375 | 982 |
| Apr 05 2024 | 183.84 | 9.74 | 5.59% | 169.165 | 193.935 | 156.8625 | 104,490 |
| Apr 04 2024 | 174.10 | 3.36 | 1.97% | 168.52 | 187.4175 | 156.2325 | 8,700 |
| Apr 03 2024 | 170.7375 | 11.76 | 7.39% | 162.77 | 181.645 | 159.1325 | 11,389 |
| Apr 02 2024 | 158.9825 | 6.58 | 4.32% | 148.635 | 177.2125 | 147.76 | 84,926 |
| Mar 28 2024 | 152.40 | 13.66 | 9.84% | 142.67 | 159.4225 | 135.485 | 8,950 |
| Mar 27 2024 | 138.7425 | 7.96 | 6.09% | 138.7425 | 138.7425 | 138.7425 | 0 |
| Mar 26 2024 | 130.7825 | -1.46 | -1.10% | 130.7825 | 130.7825 | 130.7825 | 0 |
| Mar 25 2024 | 132.2375 | 4.39 | 3.43% | 132.2375 | 132.2375 | 132.2375 | 0 |
| Mar 22 2024 | 127.8475 | -3.91 | -2.96% | 126.69 | 132.1525 | 115.2175 | 24,783 |
| Mar 21 2024 | 131.7525 | 11.65 | 9.70% | 131.7525 | 131.7525 | 131.7525 | 0 |
| Mar 20 2024 | 120.1075 | -2.52 | -2.05% | 118.875 | 129.03 | 115.03 | 9,000 |
| Mar 19 2024 | 122.6225 | -6.52 | -5.05% | 122.6225 | 122.6225 | 122.6225 | 0 |
| Mar 18 2024 | 129.145 | -0.93 | -0.71% | 128.50 | 129.395 | 127.945 | 8,000 |
| Mar 15 2024 | 130.075 | 0.32 | 0.25% | 131.40 | 140.95 | 119.005 | 5,360 |
| Mar 14 2024 | 129.7525 | -6.10 | -4.49% | 136.31 | 144.335 | 118.515 | 10,771 |
| Mar 13 2024 | 135.8475 | 10.03 | 7.97% | 135.8475 | 135.8475 | 135.8475 | 0 |
| Mar 12 2024 | 125.8175 | -8.13 | -6.07% | 130.76 | 138.0525 | 109.9125 | 10,765 |
| Mar 11 2024 | 133.945 | 8.60 | 6.86% | 133.81 | 134.9375 | 133.52 | 9,000 |
| Mar 08 2024 | 125.3425 | -1.25 | -0.98% | 127.995 | 143.05 | 116.2125 | 18,591 |
| Mar 07 2024 | 126.5875 | 1.77 | 1.42% | 123.975 | 135.7675 | 113.51 | 16,800 |
| Mar 06 2024 | 124.8175 | 7.72 | 6.60% | 114.535 | 128.58 | 105.7825 | 34,193 |
| Mar 05 2024 | 117.095 | 4.98 | 4.44% | 109.315 | 129.995 | 102.455 | 7,968 |
| Mar 04 2024 | 112.1175 | 12.50 | 12.55% | 102.115 | 118.95 | 94.46 | 20,469 |
| Mar 01 2024 | 99.62 | 8.15 | 8.91% | 93.105 | 104.6575 | 82.685 | 2,800 |
| Feb 29 2024 | 91.4675 | 5.53 | 6.43% | 89.22 | 103.735 | 87.735 | 11,390 |
| Feb 28 2024 | 85.94 | -3.72 | -4.15% | 86.305 | 98.375 | 84.30 | 2,902 |
| Feb 27 2024 | 89.6625 | 0.39 | 0.43% | 91.06 | 92.265 | 88.92 | 2,640 |
| Feb 26 2024 | 89.275 | -2.68 | -2.92% | 93.095 | 105.4725 | 79.965 | 1,720 |
| Feb 23 2024 | 91.9575 | 1.14 | 1.26% | 88.84 | 103.465 | 79.79 | 1,740 |
