GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202035.9836.4435.4735.5535.5517,979,800
May 21, 202036.0836.2234.7635.6635.6633,179,400
May 20, 202037.3637.4936.4536.6136.6130,058,100
May 19, 202036.5137.4936.3837.2137.2136,737,200
May 18, 202037.1537.2035.7235.9335.9333,168,700
May 15, 202035.9636.6835.6136.5736.5738,465,800
May 14, 202034.0635.4534.0035.1635.1633,736,200
May 13, 202034.3434.6933.4234.0834.0833,290,200
May 12, 202034.3434.9533.6933.8433.8420,999,600
May 11, 202034.9235.0533.5533.8933.8928,710,000
May 08, 202034.9935.5634.5834.8634.8628,619,300
May 07, 202034.0935.4933.8835.0335.0335,053,600
May 06, 202034.1534.5133.6233.7033.7029,078,400
May 05, 202033.9134.9133.3734.7934.7930,289,700
May 04, 202033.7634.2533.5233.9933.9934,391,400
May 01, 202031.4833.3931.3133.2933.2934,003,000
Apr. 30, 202033.1833.8432.1532.2632.2652,248,800
Apr. 29, 202033.4534.0732.8234.0334.0336,914,000
Apr. 28, 202033.5033.9832.9833.8133.8131,629,700
Apr. 27, 202033.9534.2132.9333.7933.7930,455,600
Apr. 24, 202034.0234.3132.9633.9333.9340,580,400
Apr. 23, 202033.2134.7433.0133.4233.4256,325,900
Apr. 22, 202031.5432.6431.5032.5132.5140,942,600
Apr. 21, 202029.6830.8729.5530.5630.5622,464,500
Apr. 20, 202029.9831.1329.9830.7430.7425,488,800
Apr. 17, 202029.7630.4229.6729.9429.9429,249,500
Apr. 16, 202030.4231.1330.0430.9230.9237,982,800
Apr. 15, 202029.6630.8529.3730.1530.1531,917,300
Apr. 14, 202031.1232.2730.0330.7530.7559,359,900
Apr. 13, 202028.6531.0727.9130.7830.7859,888,600
Apr. 09, 202027.2028.9727.0928.9528.9568,549,100
Apr. 08, 202026.1726.5325.8326.2026.2017,480,200
Apr. 07, 202026.6126.7625.7826.0926.0931,203,200
Apr. 06, 202026.0126.7025.5426.3426.3462,383,700
Apr. 03, 202025.1625.8824.7424.9524.9533,775,700
Apr. 02, 202024.5925.7224.3725.0425.0439,859,300
Apr. 01, 202023.0024.2623.0024.0324.0333,900,200
Mar. 31, 202023.6024.4323.0323.0423.0445,113,700
Mar. 30, 202024.3925.3323.1423.9323.9363,038,600
Mar. 27, 202025.1525.6723.7324.3724.3794,471,000
Mar. 26, 202026.6927.2125.2225.8525.8547,458,000
Mar. 25, 202025.3927.0024.5526.3126.31102,594,400
Mar. 24, 202024.9326.0723.7925.1525.15127,861,300
Mar. 23, 202021.6323.2921.1221.9321.9393,812,100
Mar. 20, 202022.8522.8520.3420.5520.5568,320,700
Mar. 19, 202020.6524.9819.2921.2721.27103,179,000
Mar. 18, 202024.1225.0419.6819.6819.68198,033,900
Mar. 17, 202022.1125.5022.0225.5025.50119,759,900
Mar. 16, 202016.7522.9516.1822.4922.49199,906,300
Mar. 13, 202023.2923.4016.5019.0019.00195,650,900
Mar. 12, 202022.9924.8922.0022.3122.31106,328,100
Mar. 11, 202027.0527.2525.0425.1725.17119,428,500
Mar. 10, 202027.7428.0326.5027.4927.4982,748,700
Mar. 09, 202028.3828.7227.2627.3127.3187,651,700
Mar. 06, 202029.9129.9728.4529.4129.4181,228,000
Mar. 05, 202029.4729.8428.9629.8229.8268,343,800
Mar. 04, 202029.0329.1828.2829.1329.1355,030,300
Mar. 03, 202027.8229.6127.4628.6828.68130,291,500
Mar. 02, 202027.0927.4726.7027.2927.2983,762,400
Feb. 28, 202026.8027.0425.4326.2226.22166,818,900
Feb. 27, 202030.3230.4028.1428.1528.15125,123,900
Feb. 26, 202029.9030.2829.6729.8729.8749,317,800
Feb. 25, 202030.4831.1629.9129.9729.9791,165,500
Feb. 24, 202031.7631.8430.6631.0531.0587,112,400
Feb. 21, 202030.2730.7130.1830.6530.6576,564,200
Feb. 20, 202029.6630.1029.5029.7529.7552,313,900
Feb. 19, 202029.3729.7929.2029.7529.7545,467,500
Feb. 18, 202028.5929.2528.3829.2329.2364,678,400
Feb. 14, 202028.3428.4728.1928.3128.3122,888,600
Feb. 13, 202028.3728.5928.2128.3228.3229,937,400
Feb. 12, 202028.3428.4128.0828.1228.1233,312,700
Feb. 11, 202028.3228.5328.0728.4328.4324,591,700
Feb. 10, 202028.1928.5128.0228.3928.3934,717,200
Feb. 07, 202028.5728.6727.9227.9327.9340,445,600
Feb. 06, 202028.2728.5128.1128.4028.4037,356,800
Feb. 05, 202028.0228.3527.9128.0528.0541,433,700
Feb. 04, 202028.2028.2827.7728.0528.0562,983,500
Feb. 03, 202028.8128.9028.4028.5628.5642,345,200
Jan. 31, 202028.8029.2428.7628.9928.9941,986,200
Jan. 30, 202028.9029.0828.6028.7328.7339,866,800
Jan. 29, 202028.3028.9028.2328.8628.8637,940,100
Jan. 28, 202028.8028.9728.2828.3128.3155,735,200
Jan. 27, 202029.6429.6628.9129.0829.0838,199,300
Jan. 24, 202028.6129.3028.6129.2229.2244,497,000
Jan. 23, 202028.6629.1028.5928.6628.6641,346,600
Jan. 22, 202028.9028.9928.6528.8428.8421,333,700
Jan. 21, 202028.2628.9728.2028.9528.9548,096,900
Jan. 17, 202028.7528.7828.3028.4228.4243,853,800
Jan. 16, 202028.6028.7128.3628.6728.6737,967,100
Jan. 15, 202028.3928.8728.1728.7928.7950,472,900
Jan. 14, 202027.7128.3127.6828.2628.2656,949,000
Jan. 13, 202028.3228.3227.7527.7727.7748,710,300
Jan. 10, 202028.1528.5628.1228.4528.4538,632,800
Jan. 09, 202028.1128.4228.0028.0428.0460,554,600
Jan. 08, 202029.3729.4328.1228.3528.3594,319,100
Jan. 07, 202029.2129.5229.0229.5029.5039,181,100
Jan. 06, 202029.7529.7929.0129.2229.2245,483,100
Jan. 03, 202029.8529.8729.0129.1729.1747,399,500
Jan. 02, 202029.6229.7229.1129.3529.3540,709,100
Dec. 31, 201929.7029.7629.2629.2829.2832,773,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...