GDXU.TO(GDXU.TO)
GDXU.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $23.75 | $24.29 | $23.03 | $23.55 | 607,300 |
| 7/30/2026 | $24.84 | $25.27 | $23.76 | $25.23 | 365,905 |
| 7/29/2026 | $23.85 | $24.83 | $22.62 | $23.66 | 712,400 |
| 7/28/2026 | $24.37 | $24.57 | $23.40 | $24.23 | 186,400 |
| 7/27/2026 | $25.98 | $25.98 | $24.19 | $25.23 | 261,713 |
| 7/24/2026 | $24.90 | $25.56 | $24.50 | $24.80 | 368,830 |
| 7/23/2026 | $24.24 | $24.82 | $23.79 | $24.79 | 266,300 |
| 7/22/2026 | $24.90 | $26.52 | $24.90 | $25.70 | 416,609 |
| 7/21/2026 | $22.74 | $24.15 | $22.69 | $24.15 | 276,044 |
| 7/20/2026 | $21.82 | $22.22 | $21.50 | $21.83 | 136,200 |
| 7/17/2026 | $21.05 | $22.23 | $20.83 | $21.82 | 285,700 |
| 7/16/2026 | $22.70 | $22.86 | $21.60 | $21.90 | 509,400 |
| 7/15/2026 | $24.24 | $24.60 | $22.80 | $23.64 | 277,722 |
| 7/14/2026 | $25.40 | $25.67 | $24.10 | $24.35 | 196,012 |
| 7/13/2026 | $24.58 | $24.75 | $23.55 | $24.00 | 268,500 |
| 7/10/2026 | $25.11 | $25.74 | $24.80 | $25.35 | 215,300 |
| 7/9/2026 | $25.48 | $26.06 | $24.71 | $25.93 | 239,832 |
| 7/8/2026 | $25.10 | $25.39 | $23.15 | $24.18 | 527,520 |
| 7/7/2026 | $28.12 | $28.18 | $25.87 | $26.32 | 184,501 |
| 7/6/2026 | $29.55 | $29.70 | $27.60 | $28.30 | 180,300 |
| 7/3/2026 | $28.94 | $29.95 | $28.89 | $29.95 | 140,600 |
| 7/2/2026 | $27.77 | $28.35 | $27.03 | $28.20 | 247,228 |
| 6/30/2026 | $26.31 | $26.50 | $25.20 | $26.38 | 181,347 |
| 6/29/2026 | $26.83 | $26.83 | $25.40 | $26.43 | 177,830 |
| 6/26/2026 | $26.83 | $28.10 | $26.75 | $27.05 | 179,000 |
| 6/25/2026 | $26.25 | $27.02 | $25.60 | $26.30 | 212,322 |
| 6/24/2026 | $27.00 | $27.37 | $24.90 | $25.60 | 493,332 |
| 6/23/2026 | $28.22 | $29.20 | $27.92 | $27.99 | 196,242 |
| 6/22/2026 | $30.30 | $30.77 | $29.78 | $30.77 | 110,300 |
| 6/19/2026 | $30.00 | $30.00 | $29.16 | $29.78 | 148,010 |
| 6/18/2026 | $33.19 | $34.50 | $30.50 | $31.28 | 271,100 |
| 6/17/2026 | $33.80 | $36.82 | $33.09 | $33.16 | 289,410 |
| 6/16/2026 | $34.00 | $34.88 | $33.29 | $34.45 | 327,305 |
| 6/15/2026 | $33.08 | $34.18 | $32.57 | $32.95 | 279,507 |
| 6/12/2026 | $28.15 | $29.67 | $27.60 | $29.32 | 252,900 |
| 6/11/2026 | $25.15 | $27.76 | $25.06 | $27.57 | 426,945 |
| 6/10/2026 | $26.00 | $27.11 | $24.76 | $24.91 | 358,610 |
| 6/9/2026 | $28.80 | $29.53 | $25.94 | $27.70 | 293,200 |
| 6/8/2026 | $29.00 | $29.65 | $28.59 | $28.75 | 163,000 |
| 6/5/2026 | $32.50 | $33.40 | $28.60 | $28.74 | 381,820 |
| 6/4/2026 | $34.44 | $35.27 | $33.94 | $34.26 | 171,138 |
| 6/3/2026 | $34.29 | $34.55 | $32.99 | $33.00 | 139,432 |
| 6/2/2026 | $35.54 | $35.62 | $34.17 | $35.28 | 170,343 |
| 6/1/2026 | $34.20 | $35.46 | $32.88 | $34.73 | 220,900 |
| 5/29/2026 | $34.65 | $37.06 | $34.23 | $36.66 | 186,200 |
| 5/28/2026 | $32.71 | $35.00 | $31.80 | $34.34 | 316,500 |
| 5/27/2026 | $34.00 | $34.70 | $33.21 | $33.22 | 104,400 |
| 5/26/2026 | $35.00 | $35.67 | $34.46 | $35.45 | 62,600 |
| 5/25/2026 | $35.00 | $36.08 | $34.56 | $36.07 | 65,300 |
| 5/22/2026 | $33.60 | $33.82 | $32.48 | $33.10 | 81,300 |
| 5/21/2026 | $32.44 | $34.81 | $32.29 | $33.81 | 123,300 |
| 5/20/2026 | $32.67 | $34.06 | $32.00 | $33.78 | 277,800 |
| 5/19/2026 | $33.33 | $33.46 | $31.67 | $31.92 | 351,111 |
| 5/15/2026 | $36.88 | $37.63 | $34.28 | $34.91 | 328,200 |
| 5/14/2026 | $42.12 | $42.12 | $39.87 | $40.44 | 173,400 |
| 5/13/2026 | $41.83 | $42.92 | $41.00 | $42.18 | 103,032 |
| 5/12/2026 | $41.80 | $43.42 | $39.63 | $43.05 | 190,329 |
| 5/11/2026 | $40.67 | $44.00 | $40.66 | $42.87 | 442,200 |
| 5/8/2026 | $38.72 | $40.67 | $38.49 | $40.17 | 154,893 |
| 5/7/2026 | $40.00 | $40.74 | $37.40 | $37.57 | 339,000 |
| 5/6/2026 | $35.64 | $37.86 | $35.64 | $37.64 | 367,926 |