VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 31.30 | 31.32 | 30.73 | 30.97 | 30.97 | 15,586,200 |
| Jan. 13, 2022 | 31.56 | 31.74 | 31.23 | 31.24 | 31.24 | 15,356,900 |
| Jan. 12, 2022 | 31.27 | 31.71 | 31.07 | 31.71 | 31.71 | 19,838,600 |
| Jan. 11, 2022 | 30.62 | 31.16 | 30.39 | 31.14 | 31.14 | 20,294,700 |
| Jan. 10, 2022 | 29.87 | 30.54 | 29.65 | 30.51 | 30.51 | 24,142,700 |
| Jan. 07, 2022 | 29.96 | 30.17 | 29.62 | 30.01 | 30.01 | 19,977,300 |
| Jan. 06, 2022 | 30.17 | 30.38 | 29.74 | 29.76 | 29.76 | 28,579,300 |
| Jan. 05, 2022 | 31.71 | 32.03 | 30.79 | 30.85 | 30.85 | 26,211,100 |
| Jan. 04, 2022 | 31.44 | 31.87 | 31.31 | 31.38 | 31.38 | 15,468,300 |
| Jan. 03, 2022 | 31.42 | 31.53 | 31.21 | 31.25 | 31.25 | 18,828,900 |
| Dec. 31, 2021 | 32.01 | 32.08 | 31.72 | 32.03 | 32.03 | 12,552,500 |
| Dec. 30, 2021 | 31.22 | 31.83 | 31.22 | 31.78 | 31.78 | 14,496,700 |
| Dec. 29, 2021 | 30.84 | 31.54 | 30.84 | 31.22 | 31.22 | 13,900,900 |
| Dec. 28, 2021 | 31.33 | 31.66 | 31.07 | 31.09 | 31.09 | 15,665,100 |
| Dec. 27, 2021 | 31.24 | 31.48 | 31.04 | 31.33 | 31.33 | 11,629,800 |
| Dec. 23, 2021 | 31.11 | 31.39 | 30.83 | 31.30 | 31.30 | 15,213,500 |
| Dec. 22, 2021 | 30.91 | 31.18 | 30.48 | 31.16 | 31.16 | 19,852,100 |
| Dec. 21, 2021 | 30.88 | 30.92 | 30.39 | 30.82 | 30.82 | 15,176,000 |
| Dec. 20, 2021 | 30.56 | 30.64 | 30.15 | 30.59 | 30.59 | 18,245,700 |
| Dec. 20, 2021 | 0.535 Dividend | |||||
| Dec. 17, 2021 | 31.35 | 31.77 | 31.07 | 31.13 | 30.59 | 25,227,600 |
| Dec. 16, 2021 | 30.13 | 31.24 | 30.12 | 31.19 | 30.65 | 38,341,100 |
| Dec. 15, 2021 | 30.00 | 30.00 | 28.90 | 29.70 | 29.19 | 34,443,000 |
| Dec. 14, 2021 | 30.00 | 30.55 | 30.00 | 30.11 | 29.59 | 16,925,600 |
| Dec. 13, 2021 | 30.53 | 30.87 | 30.36 | 30.51 | 29.99 | 23,841,300 |
| Dec. 10, 2021 | 30.94 | 30.95 | 30.30 | 30.49 | 29.97 | 13,034,300 |
| Dec. 09, 2021 | 31.18 | 31.19 | 30.53 | 30.68 | 30.15 | 19,843,700 |
| Dec. 08, 2021 | 31.25 | 31.52 | 31.08 | 31.49 | 30.95 | 9,604,700 |
| Dec. 07, 2021 | 31.15 | 31.59 | 31.10 | 31.34 | 30.80 | 12,973,000 |
| Dec. 06, 2021 | 30.56 | 31.23 | 30.47 | 31.12 | 30.59 | 16,423,300 |
| Dec. 03, 2021 | 30.49 | 30.73 | 30.05 | 30.69 | 30.16 | 21,051,200 |
| Dec. 02, 2021 | 30.88 | 30.88 | 30.09 | 30.46 | 29.94 | 27,617,300 |
| Dec. 01, 2021 | 32.20 | 32.48 | 30.82 | 30.83 | 30.30 | 30,323,900 |
| Nov. 30, 2021 | 32.40 | 33.03 | 31.64 | 31.80 | 31.25 | 30,280,600 |
| Nov. 29, 2021 | 32.03 | 32.16 | 31.67 | 32.13 | 31.58 | 15,302,700 |
| Nov. 26, 2021 | 32.80 | 32.80 | 31.64 | 32.12 | 31.57 | 21,061,800 |
| Nov. 24, 2021 | 32.22 | 32.62 | 32.17 | 32.42 | 31.86 | 13,253,000 |
| Nov. 23, 2021 | 32.52 | 32.81 | 32.15 | 32.50 | 31.94 | 20,537,700 |
| Nov. 22, 2021 | 33.02 | 33.48 | 32.55 | 33.00 | 32.43 | 29,994,000 |
| Nov. 19, 2021 | 34.16 | 34.42 | 33.66 | 33.67 | 33.09 | 22,133,100 |
| Nov. 18, 2021 | 34.51 | 34.68 | 34.11 | 34.24 | 33.65 | 16,487,300 |
| Nov. 17, 2021 | 34.69 | 34.97 | 34.42 | 34.56 | 33.97 | 15,595,600 |
| Nov. 16, 2021 | 34.88 | 35.08 | 34.27 | 34.29 | 33.70 | 17,878,700 |
| Nov. 15, 2021 | 34.79 | 35.01 | 34.47 | 34.90 | 34.30 | 12,670,000 |
| Nov. 12, 2021 | 34.45 | 35.01 | 34.22 | 34.77 | 34.17 | 16,470,900 |
| Nov. 11, 2021 | 34.72 | 34.83 | 34.31 | 34.70 | 34.10 | 25,332,800 |
| Nov. 10, 2021 | 34.14 | 34.50 | 33.69 | 33.91 | 33.33 | 41,093,000 |
| Nov. 09, 2021 | 33.03 | 33.32 | 32.57 | 33.32 | 32.75 | 15,970,100 |
| Nov. 08, 2021 | 33.09 | 33.14 | 32.66 | 32.90 | 32.33 | 16,769,000 |
| Nov. 05, 2021 | 32.11 | 32.75 | 31.84 | 32.75 | 32.19 | 23,285,400 |
| Nov. 04, 2021 | 32.29 | 32.69 | 31.69 | 31.75 | 31.20 | 20,728,600 |
| Nov. 03, 2021 | 31.09 | 31.99 | 30.96 | 31.86 | 31.31 | 19,631,400 |
| Nov. 02, 2021 | 31.64 | 31.66 | 31.26 | 31.53 | 30.99 | 13,406,500 |
| Nov. 01, 2021 | 31.77 | 32.01 | 31.42 | 31.86 | 31.31 | 13,055,100 |
| Oct. 29, 2021 | 32.06 | 32.23 | 31.70 | 31.71 | 31.17 | 19,838,500 |
| Oct. 28, 2021 | 33.17 | 33.17 | 32.50 | 32.59 | 32.03 | 16,147,300 |
| Oct. 27, 2021 | 33.23 | 33.40 | 32.95 | 33.10 | 32.53 | 14,192,900 |
| Oct. 26, 2021 | 33.18 | 33.38 | 33.02 | 33.25 | 32.68 | 14,855,600 |
| Oct. 25, 2021 | 33.44 | 33.71 | 33.26 | 33.45 | 32.88 | 16,885,100 |
| Oct. 22, 2021 | 33.30 | 33.95 | 32.82 | 32.99 | 32.42 | 29,547,100 |
| Oct. 21, 2021 | 32.73 | 32.77 | 32.50 | 32.73 | 32.17 | 13,482,600 |
| Oct. 20, 2021 | 32.85 | 33.16 | 32.60 | 32.86 | 32.30 | 15,369,500 |
| Oct. 19, 2021 | 32.86 | 32.89 | 32.30 | 32.50 | 31.94 | 13,999,700 |
| Oct. 18, 2021 | 32.40 | 32.53 | 32.08 | 32.22 | 31.67 | 15,584,500 |
| Oct. 15, 2021 | 32.15 | 32.73 | 31.88 | 32.52 | 31.96 | 19,729,500 |
| Oct. 14, 2021 | 32.60 | 32.93 | 32.41 | 32.85 | 32.29 | 25,068,100 |
| Oct. 13, 2021 | 31.43 | 32.32 | 31.39 | 32.15 | 31.60 | 36,491,500 |
| Oct. 12, 2021 | 30.80 | 31.26 | 30.55 | 31.14 | 30.60 | 25,183,500 |
| Oct. 11, 2021 | 30.71 | 31.09 | 30.51 | 30.58 | 30.05 | 17,432,600 |
| Oct. 08, 2021 | 31.13 | 31.36 | 30.58 | 30.67 | 30.14 | 28,712,800 |
| Oct. 07, 2021 | 30.09 | 30.69 | 30.05 | 30.40 | 29.88 | 18,266,900 |
| Oct. 06, 2021 | 29.56 | 30.34 | 29.49 | 30.34 | 29.82 | 28,606,900 |
| Oct. 05, 2021 | 29.54 | 29.85 | 29.17 | 29.78 | 29.27 | 21,309,600 |
| Oct. 04, 2021 | 29.23 | 29.90 | 29.23 | 29.67 | 29.16 | 25,250,600 |
| Oct. 01, 2021 | 29.68 | 29.69 | 29.12 | 29.33 | 28.83 | 20,670,200 |
| Sep. 30, 2021 | 29.28 | 29.95 | 29.11 | 29.47 | 28.96 | 29,802,700 |
| Sep. 29, 2021 | 29.29 | 29.42 | 28.83 | 28.91 | 28.41 | 34,065,800 |
| Sep. 28, 2021 | 29.24 | 29.51 | 28.97 | 29.37 | 28.87 | 35,629,500 |
| Sep. 27, 2021 | 29.83 | 30.24 | 29.63 | 29.68 | 29.17 | 16,001,600 |
| Sep. 24, 2021 | 29.67 | 30.00 | 29.54 | 29.68 | 29.17 | 14,285,400 |
| Sep. 23, 2021 | 30.29 | 30.33 | 29.88 | 29.89 | 29.38 | 28,658,400 |
| Sep. 22, 2021 | 30.70 | 31.24 | 30.46 | 30.50 | 29.98 | 26,826,400 |
| Sep. 21, 2021 | 30.74 | 31.05 | 30.41 | 30.47 | 29.95 | 23,278,500 |
| Sep. 20, 2021 | 30.34 | 30.58 | 30.07 | 30.45 | 29.93 | 26,368,700 |
| Sep. 17, 2021 | 30.69 | 30.73 | 30.35 | 30.58 | 30.05 | 26,397,400 |
| Sep. 16, 2021 | 31.53 | 31.56 | 30.59 | 30.92 | 30.39 | 54,399,900 |
| Sep. 15, 2021 | 32.02 | 32.51 | 31.97 | 32.26 | 31.71 | 13,130,900 |
| Sep. 14, 2021 | 32.28 | 32.62 | 31.99 | 32.27 | 31.72 | 17,580,100 |
| Sep. 13, 2021 | 31.68 | 32.41 | 31.60 | 32.11 | 31.56 | 24,638,000 |
| Sep. 10, 2021 | 31.95 | 32.12 | 31.50 | 31.50 | 30.96 | 16,884,600 |
| Sep. 09, 2021 | 32.44 | 32.49 | 31.74 | 31.96 | 31.41 | 20,938,800 |
| Sep. 08, 2021 | 32.32 | 32.48 | 31.87 | 32.19 | 31.64 | 18,090,100 |
| Sep. 07, 2021 | 32.89 | 33.06 | 32.22 | 32.35 | 31.79 | 23,521,600 |
| Sep. 03, 2021 | 32.99 | 33.52 | 32.87 | 33.28 | 32.71 | 27,203,900 |
| Sep. 02, 2021 | 32.41 | 32.51 | 32.18 | 32.50 | 31.94 | 14,716,700 |
| Sep. 01, 2021 | 32.78 | 32.83 | 32.36 | 32.38 | 31.82 | 17,135,600 |
| Aug. 31, 2021 | 32.26 | 32.63 | 32.19 | 32.60 | 32.04 | 23,492,700 |
| Aug. 30, 2021 | 32.61 | 32.70 | 32.10 | 32.17 | 31.62 | 17,423,200 |
| Aug. 27, 2021 | 31.43 | 32.73 | 31.29 | 32.61 | 32.05 | 43,771,600 |
| Aug. 26, 2021 | 31.46 | 31.87 | 31.37 | 31.48 | 30.94 | 18,155,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
