GDXD Historical Prices
NYSE: GDXDBMO Capital MarketsTrading--Inverse CommoditiesETFUSD
21.04-2.06 (-8.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GDXD price history
The price history for MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD) on this page begins on November 30, 2020, when the stock closed at $52,834.00; it most recently closed at $21.04 on October 5, 2026. The highest price in this record is $62,800.00, reached on September 26, 2022; the latest close is 100.0% below that peak. Across the 5 complete calendar years in the table, GDXD finished higher in 0 and lower in 5. Its best year was 2021 (-19.7%) and its worst was 2025 (-97.2%).
Over roughly 6 years the share price changed -100.0%, a -73.8% compound annual price return (excluding dividends). In the last 12 months alone, GDXD has lost 87.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GDXD returns
1 week
-5.78%
1 month
+29.32%
3 months
-56.91%
6 months
-34.15%
Year to date
-75.19%
1 year
-87.72%
3 years
-99.82%
5 years
-99.95%
GDXD price return, excluding dividends.
GDXD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.04 | -75.33% |
| 2025 | 85.30 | -97.23% |
| 2024 | 3,074.00 | -62.14% |
| 2023 | 8,120.00 | -52.35% |
| 2022 | 17,040.00 | -52.56% |
| 2021 | 35,920.00 | -19.71% |
| 2020* | 44,736.00 | -15.33% |
GDXD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.63 | 21.91 | 20.79 | 21.04 | -8.92% | |
| 24.32 | 24.37 | 22.80 | 23.10 | -4.55% | |
| 24.22 | 24.99 | 23.54 | 24.20 | +10.05% | |
| 22.40 | 23.21 | 21.49 | 21.99 | -2.35% | |
| 22.22 | 23.67 | 22.05 | 22.52 | +0.85% | |
| 21.90 | 23.42 | 21.51 | 22.33 | -3.17% | |
| 22.30 | 23.26 | 22.06 | 23.06 | +3.87% | |
| 20.87 | 22.24 | 20.74 | 22.20 | +4.32% | |
| 21.67 | 22.33 | 21.19 | 21.28 | -4.14% | |
| 22.06 | 22.50 | 21.23 | 22.20 | +16.41% | |
| 19.40 | 20.10 | 18.83 | 19.07 | -1.90% | |
| 19.33 | 20.37 | 19.25 | 19.44 | +3.79% | |
| 17.79 | 19.00 | 17.79 | 18.73 | +13.86% | |
| 18.51 | 18.57 | 16.17 | 16.45 | -11.37% | |
| 17.82 | 18.95 | 17.76 | 18.56 | +3.46% | |
| 17.73 | 18.71 | 17.69 | 17.94 | +0.62% | |
| 17.90 | 18.86 | 17.40 | 17.83 | -10.81% | |
| 18.08 | 21.03 | 17.94 | 19.99 | +4.55% | |
| 18.96 | 19.92 | 18.76 | 19.12 | +0.05% | |
| 19.22 | 19.80 | 18.55 | 19.11 | +9.70% | |
| 16.66 | 17.88 | 16.23 | 17.42 | -3.01% | |
| 17.69 | 18.17 | 17.23 | 17.96 | +10.39% | |
| 15.80 | 16.66 | 15.25 | 16.27 | -3.10% | |
| 16.55 | 16.86 | 15.91 | 16.79 | +2.57% | |
| 16.67 | 16.93 | 16.00 | 16.37 | +6.44% | |
| 15.58 | 16.52 | 15.25 | 15.38 | -11.41% | |
| 17.86 | 18.10 | 16.65 | 17.36 | -10.19% | |
| 19.00 | 19.40 | 17.40 | 19.33 | +12.38% | |
| 16.90 | 18.05 | 16.74 | 17.20 | +3.06% | |
| 14.66 | 17.18 | 14.47 | 16.69 | +12.01% | |
| 15.54 | 15.83 | 14.73 | 14.90 | -3.93% | |
| 15.24 | 15.55 | 14.86 | 15.51 | +8.46% | |
| 15.91 | 15.97 | 14.25 | 14.30 | -5.80% | |
| 14.94 | 16.08 | 14.66 | 15.18 | -1.94% | |
| 15.47 | 16.05 | 15.33 | 15.48 | -8.78% | |
| 18.89 | 18.89 | 16.70 | 16.97 | -7.67% | |
| 21.21 | 21.42 | 18.29 | 18.38 | -27.95% | |
| 24.37 | 25.65 | 23.77 | 25.51 | +9.63% | |
| 23.89 | 24.48 | 22.61 | 23.27 | -5.87% | |
| 25.00 | 25.15 | 23.76 | 24.72 | -5.61% | |
| 25.39 | 26.84 | 25.39 | 26.19 | +8.63% | |
| 22.68 | 24.62 | 22.68 | 24.11 | -2.51% | |
| 24.89 | 25.50 | 24.11 | 24.73 | +1.02% | |
| 25.86 | 27.02 | 24.27 | 24.48 | -2.66% | |
| 25.85 | 26.75 | 24.42 | 25.15 | -21.26% | |
| 33.71 | 33.82 | 31.28 | 31.94 | -0.87% | |
| 34.61 | 35.10 | 31.28 | 32.22 | -21.91% | |
| 42.22 | 43.03 | 39.65 | 41.26 | -7.94% | |
| 48.60 | 49.94 | 44.79 | 44.82 | -8.36% | |
| 47.81 | 50.93 | 46.83 | 48.91 | +10.48% | |
| 47.15 | 49.43 | 44.27 | 44.27 | -13.60% | |
| 50.00 | 53.45 | 45.70 | 51.24 | +4.27% | |
| 48.67 | 51.01 | 47.60 | 49.14 | +6.00% | |
| 45.49 | 49.10 | 45.22 | 46.36 | -2.34% | |
| 47.00 | 48.58 | 45.10 | 47.47 | -1.08% | |
| 48.82 | 50.00 | 47.31 | 47.99 | +7.46% | |
| 46.10 | 46.24 | 41.94 | 44.66 | -10.34% | |
| 54.43 | 55.11 | 49.80 | 49.81 | -15.46% | |
| 58.25 | 59.34 | 56.94 | 58.92 | +2.24% | |
| 60.06 | 62.00 | 55.80 | 57.63 | +0.89% | |
| 54.27 | 57.91 | 53.96 | 57.12 | +11.11% | |
| 50.12 | 54.25 | 48.84 | 51.41 | +3.94% | |
| 46.51 | 50.39 | 45.46 | 49.46 | -6.87% | |
| 51.59 | 54.22 | 50.85 | 53.11 | +8.77% | |
| 49.94 | 50.66 | 47.71 | 48.83 | +1.06% | |
| 50.04 | 51.44 | 47.75 | 48.32 | -9.50% | |
| 52.55 | 56.62 | 51.00 | 53.39 | +9.41% | |
| 44.28 | 50.00 | 43.85 | 48.80 | +10.91% | |
| 42.36 | 45.62 | 41.32 | 44.00 | -0.70% | |
| 45.75 | 47.72 | 42.38 | 44.31 | -13.69% | |
| 50.98 | 51.55 | 45.26 | 51.34 | +1.22% | |
| 50.61 | 53.57 | 50.00 | 50.72 | +0.96% | |
| 49.50 | 52.18 | 49.43 | 50.24 | +5.24% | |
| 48.74 | 49.66 | 44.66 | 47.74 | -5.56% | |
| 49.15 | 53.29 | 47.96 | 50.55 | -4.80% | |
| 53.56 | 54.78 | 49.72 | 53.10 | +12.00% | |
| 47.11 | 48.00 | 44.93 | 47.41 | +14.60% | |
| 42.49 | 42.96 | 40.91 | 41.37 | +4.02% | |
| 36.53 | 41.29 | 34.53 | 39.77 | +6.19% | |
| 33.85 | 37.50 | 30.70 | 37.45 | +10.64% | |
| 35.05 | 35.98 | 33.45 | 33.85 | -7.06% | |
| 36.05 | 37.36 | 33.50 | 36.42 | -20.17% | |
| 48.54 | 50.08 | 44.39 | 45.62 | -8.65% | |
| 59.83 | 60.16 | 49.13 | 49.94 | -17.14% | |
| 58.30 | 60.70 | 54.00 | 60.27 | +14.63% | |
| 48.50 | 58.00 | 47.44 | 52.58 | +4.55% | |
| 49.02 | 50.75 | 47.50 | 50.29 | +0.06% | |
| 43.23 | 50.50 | 43.23 | 50.26 | +26.95% | |
| 39.42 | 40.66 | 38.00 | 39.59 | -4.33% | |
| 39.31 | 41.44 | 38.86 | 41.38 | +10.76% | |
| 37.24 | 40.09 | 36.91 | 37.36 | -3.69% | |
| 38.95 | 41.65 | 37.98 | 38.79 | +9.33% | |
| 38.60 | 39.61 | 34.46 | 35.48 | -8.82% | |
| 42.74 | 44.55 | 37.68 | 38.91 | -5.90% | |
| 40.96 | 41.41 | 39.08 | 41.35 | +9.94% | |
| 39.98 | 39.98 | 37.42 | 37.61 | -12.06% | |
| 41.51 | 44.50 | 41.24 | 42.77 | +2.94% | |
| 43.84 | 44.14 | 39.11 | 41.55 | +1.49% | |
| 43.64 | 45.29 | 40.06 | 40.94 | -8.74% | |
| 42.43 | 45.56 | 42.43 | 44.86 | +11.95% | |
| 37.77 | 41.20 | 36.93 | 40.07 | +0.86% | |
| 37.46 | 40.22 | 37.46 | 39.73 | +21.61% | |
| 30.77 | 33.10 | 30.77 | 32.67 | +7.19% | |
| 30.66 | 32.02 | 29.68 | 30.48 | +2.35% | |
| 31.19 | 33.77 | 29.32 | 29.78 | +0.88% | |
| 31.61 | 31.64 | 28.23 | 29.52 | -8.92% | |
| 34.06 | 34.43 | 31.46 | 32.41 | -8.96% | |
| 32.17 | 35.75 | 30.55 | 35.60 | +1.63% | |
| 38.24 | 38.36 | 33.90 | 35.03 | -23.76% | |
| 43.30 | 46.01 | 42.86 | 45.95 | -0.20% | |
| 45.44 | 46.40 | 43.48 | 46.04 | +4.97% | |
| 43.25 | 43.92 | 40.97 | 43.86 | +3.81% | |
| 41.20 | 43.60 | 40.38 | 42.25 | -6.13% | |
| 44.44 | 45.91 | 43.53 | 45.01 | +6.86% | |
| 40.50 | 42.72 | 39.74 | 42.12 | +12.86% | |
| 36.47 | 38.00 | 36.44 | 37.32 | +5.39% | |
| 36.74 | 37.93 | 35.26 | 35.41 | -6.30% | |
| 36.25 | 40.05 | 35.62 | 37.79 | +7.42% | |
| 34.49 | 35.70 | 33.60 | 35.18 | -5.12% | |
| 32.37 | 37.40 | 31.85 | 37.08 | +18.81% | |
| 31.13 | 32.14 | 30.87 | 31.21 | +3.86% | |
| 30.40 | 30.85 | 27.96 | 30.05 | -8.63% | |
| 32.21 | 33.15 | 31.46 | 32.89 | +0.58% | |
| 30.74 | 32.82 | 30.44 | 32.70 | +8.35% | |
| 31.00 | 31.58 | 29.48 | 30.18 | -6.51% | |
| 33.12 | 33.79 | 31.94 | 32.28 | +1.03% | |
| 32.31 | 32.54 | 30.94 | 31.95 | -2.83% | |
| 32.88 | 34.38 | 31.29 | 32.88 | -0.87% | |
| 30.00 | 35.03 | 29.34 | 33.17 | -9.67% | |
| 38.50 | 41.29 | 36.72 | 36.72 | -4.08% | |
| 37.65 | 38.81 | 36.63 | 38.28 | +2.44% | |
| 42.34 | 42.50 | 35.91 | 37.37 | +4.88% | |
| 37.49 | 38.98 | 33.20 | 35.63 | -13.65% | |
| 48.65 | 48.66 | 41.20 | 41.26 | -21.63% | |
| 49.56 | 54.76 | 48.10 | 52.65 | -0.79% | |
| 59.02 | 60.12 | 50.12 | 53.07 | -11.86% | |
| 58.20 | 60.50 | 52.58 | 60.21 | +14.75% | |
| 50.00 | 54.04 | 48.88 | 52.47 | -10.11% | |
| 61.93 | 64.03 | 57.10 | 58.37 | -0.22% | |
| 62.80 | 64.00 | 54.15 | 58.50 | -12.37% | |
| 60.00 | 70.15 | 59.59 | 66.76 | +10.42% | |
| 63.80 | 65.85 | 59.67 | 60.46 | +18.04% | |
| 48.50 | 51.76 | 48.18 | 51.22 | +18.90% | |
| 41.84 | 43.98 | 40.11 | 43.08 | +1.68% | |
| 44.02 | 45.48 | 40.28 | 42.37 | -3.73% | |
| 38.00 | 44.45 | 37.99 | 44.01 | +17.93% | |
| 35.47 | 38.30 | 35.41 | 37.32 | +6.72% | |
| 34.24 | 37.06 | 34.19 | 34.97 | +6.39% | |
| 32.22 | 33.15 | 30.50 | 32.87 | -3.04% | |
| 37.70 | 40.73 | 33.87 | 33.90 | -3.06% | |
| 37.09 | 38.10 | 33.83 | 34.97 | +1.69% | |
| 32.27 | 36.42 | 32.27 | 34.39 | +11.66% | |
| 28.65 | 32.24 | 28.64 | 30.80 | -2.00% | |
| 29.68 | 33.21 | 29.68 | 31.43 | +26.38% | |
| 24.16 | 27.41 | 23.77 | 24.87 | +1.26% | |
| 25.13 | 25.70 | 24.51 | 24.56 | -5.50% | |
| 28.80 | 29.67 | 25.87 | 25.99 | -7.90% | |
| 27.39 | 28.51 | 26.71 | 28.22 | -1.71% | |
| 31.44 | 31.86 | 27.94 | 28.71 | -1.34% | |
| 31.15 | 31.21 | 28.70 | 29.10 | -10.27% | |
| 34.60 | 36.77 | 32.41 | 32.43 | -6.81% | |
| 37.45 | 38.37 | 34.71 | 34.80 | -5.82% | |
| 37.60 | 38.36 | 35.73 | 36.95 | -7.16% | |
| 40.14 | 42.68 | 38.76 | 39.80 | +11.05% | |
| 39.59 | 41.39 | 35.48 | 35.84 | -17.17% | |
| 36.35 | 43.84 | 35.69 | 43.27 | +22.23% | |
| 35.79 | 39.27 | 34.80 | 35.40 | -8.76% | |
| 39.24 | 40.00 | 37.80 | 38.80 | -0.15% | |
| 44.62 | 44.94 | 38.51 | 38.86 | -17.32% | |
| 51.50 | 51.70 | 46.20 | 47.00 | -16.52% | |
| 53.40 | 56.50 | 49.50 | 56.30 | +19.28% | |
| 43.90 | 52.70 | 43.65 | 47.20 | -1.05% | |
| 44.70 | 52.20 | 44.60 | 47.70 | -13.27% | |
| 55.00 | 58.90 | 50.20 | 55.00 | +0.73% | |
| 49.60 | 56.30 | 46.20 | 54.60 | +37.53% | |
| 34.40 | 42.58 | 34.20 | 39.70 | +12.15% | |
| 37.30 | 38.75 | 35.30 | 35.40 | -7.33% | |
| 40.00 | 44.40 | 38.05 | 38.20 | -4.98% | |
| 36.30 | 40.40 | 34.40 | 40.20 | -0.99% | |
| 42.50 | 43.20 | 39.73 | 40.60 | -5.58% | |
| 49.60 | 49.60 | 41.90 | 43.00 | -12.42% | |
| 44.40 | 50.40 | 44.05 | 49.10 | +3.37% | |
| 49.75 | 51.00 | 47.00 | 47.50 | -16.81% | |
| 59.20 | 62.60 | 57.10 | 57.10 | -1.38% | |
| 59.90 | 61.30 | 56.60 | 57.90 | -0.86% | |
| 55.40 | 61.00 | 55.40 | 58.40 | -1.18% | |
| 57.50 | 59.30 | 55.71 | 59.10 | -1.17% | |
| 61.40 | 61.50 | 57.20 | 59.80 | -10.75% | |
| 68.80 | 69.80 | 65.60 | 67.00 | -2.62% | |
| 75.00 | 75.50 | 68.80 | 68.80 | -1.99% | |
| 73.50 | 76.90 | 70.00 | 70.20 | +2.93% | |
| 74.70 | 75.60 | 68.10 | 68.20 | -11.43% | |
| 79.90 | 80.90 | 70.50 | 77.00 | -9.73% | |
| 80.40 | 92.89 | 80.40 | 85.30 | +0.59% | |
| 83.50 | 85.40 | 79.40 | 84.80 | +3.16% | |
| 78.60 | 82.76 | 77.30 | 82.20 | -2.95% | |
| 82.50 | 87.15 | 81.30 | 84.70 | +17.97% | |
| 73.30 | 76.30 | 71.00 | 71.80 | -5.40% | |
| 75.70 | 79.90 | 75.60 | 75.90 | +2.02% | |
| 74.50 | 78.60 | 74.00 | 74.40 | -0.67% | |
| 76.60 | 77.90 | 72.40 | 74.90 | -10.62% | |
| 91.10 | 91.10 | 81.30 | 83.80 | -8.11% | |
| 91.85 | 93.40 | 86.09 | 91.20 | +0.88% | |
| 89.50 | 94.20 | 87.75 | 90.40 | -3.62% | |
| 93.50 | 97.60 | 89.20 | 93.80 | -0.21% | |
| 87.80 | 97.90 | 87.80 | 94.00 | +3.52% | |
| 82.80 | 95.60 | 82.50 | 90.80 | +1.91% | |
| 100.30 | 100.45 | 85.10 | 89.10 | -10.99% | |
| 106.60 | 111.00 | 98.05 | 100.10 | -5.03% | |
| 117.50 | 117.50 | 104.85 | 105.40 | -10.83% | |
| 110.90 | 118.60 | 110.30 | 118.20 | +6.78% | |
| 106.70 | 112.10 | 100.00 | 110.70 | +0.91% | |
| 113.80 | 115.50 | 109.30 | 109.70 | -0.90% | |
| 107.50 | 111.34 | 103.50 | 110.70 | +1.75% | |
| 106.30 | 117.80 | 104.00 | 108.80 | +4.11% | |
| 100.30 | 107.30 | 99.90 | 104.50 | +1.16% | |
| 107.20 | 109.60 | 103.21 | 103.30 | -7.19% | |
| 126.30 | 126.90 | 110.00 | 111.30 | -14.84% | |
| 132.50 | 135.00 | 126.40 | 130.70 | +0.31% | |
| 155.20 | 155.80 | 130.30 | 130.30 | -17.69% | |
| 162.50 | 165.80 | 151.00 | 158.30 | -2.10% | |
| 140.80 | 162.40 | 135.45 | 161.70 | +13.08% | |
| 140.00 | 148.50 | 132.30 | 143.00 | -3.12% | |
| 146.40 | 155.05 | 142.40 | 147.60 | -2.38% | |
| 147.60 | 156.10 | 140.10 | 151.20 | +4.64% | |
| 160.00 | 160.50 | 140.90 | 144.50 | +3.51% | |
| 128.10 | 143.20 | 126.60 | 139.60 | +8.47% | |
| 142.50 | 145.80 | 125.03 | 128.70 | -10.44% | |
| 144.60 | 153.59 | 143.10 | 143.70 | -2.51% | |
| 152.70 | 156.70 | 144.10 | 147.40 | -14.10% | |
| 181.00 | 188.60 | 171.40 | 171.60 | -7.59% | |
| 182.00 | 186.65 | 170.30 | 185.70 | -1.01% | |
| 193.80 | 198.20 | 185.40 | 187.60 | -9.76% | |
| 198.60 | 208.50 | 197.00 | 207.90 | +13.42% | |
| 179.60 | 187.50 | 174.80 | 183.30 | +3.33% | |
| 171.20 | 183.68 | 171.10 | 177.40 | +3.62% | |
| 185.30 | 189.69 | 169.70 | 171.20 | -6.91% | |
| 169.10 | 187.50 | 169.10 | 183.90 | -0.33% | |
| 206.30 | 206.70 | 182.70 | 184.50 | -5.09% | |
| 191.80 | 207.50 | 183.80 | 194.40 | +11.92% | |
| 173.90 | 176.60 | 165.40 | 173.70 | +4.01% | |
| 161.30 | 168.40 | 160.00 | 167.00 | -3.24% | |
| 192.40 | 192.40 | 169.70 | 172.60 | 0.00% | |
| 162.00 | 176.00 | 162.00 | 172.60 | +28.61% | |
| 134.40 | 142.00 | 130.60 | 134.20 | -6.93% | |
| 128.60 | 150.00 | 128.60 | 144.20 | +20.17% | |
| 129.20 | 131.80 | 117.20 | 120.00 | -10.18% | |
| 145.40 | 146.60 | 131.80 | 133.60 | -12.11% | |
| 155.80 | 155.80 | 146.60 | 152.00 | +3.40% | |
| 155.80 | 155.80 | 146.60 | 147.00 | -13.63% | |
| 170.40 | 176.40 | 164.80 | 170.20 | -0.70% | |
| 151.60 | 178.00 | 150.00 | 171.40 | — |