GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201823.7823.8423.6423.6523.6522,420,300
Jan 18, 201823.9724.0823.5623.6123.6139,198,000
Jan 17, 201824.2124.4923.9223.9423.9441,932,100
Jan 16, 201824.0424.4324.0124.3724.3739,719,500
Jan 12, 201823.6024.0223.5024.0124.0155,599,200
Jan 11, 201823.2723.4223.2723.3823.3823,581,400
Jan 10, 201823.3423.4323.1623.2523.2528,985,500
Jan 09, 201823.1923.2722.9723.1123.1140,393,700
Jan 08, 201823.5823.6123.2823.4223.4233,366,000
Jan 05, 201823.5823.7223.4923.6723.6721,765,800
Jan 04, 201823.5523.7423.3923.7223.7231,300,300
Jan 03, 201823.7823.8123.2423.5723.5745,780,900
Jan 02, 201823.4623.8423.4223.8223.8243,172,000
Dec 29, 201723.3223.3723.1023.2423.2422,380,400
Dec 28, 201723.2823.3523.0223.2023.2018,870,200
Dec 27, 201723.2723.2823.0623.1623.1629,887,500
Dec 26, 201722.9723.2522.8923.2023.2034,177,900
Dec 22, 201722.7522.9222.6822.8922.8926,914,900
Dec 21, 201722.4322.7522.4322.6322.6327,396,800
Dec 20, 201722.2522.5922.2122.5022.5037,314,000
Dec 19, 201722.1622.2622.0422.1322.1325,162,600
Dec 18, 201722.0822.2321.9922.1622.1630,791,800
Dec 18, 20170.176 Dividend
Dec 15, 201722.1622.2121.9821.9921.8133,144,000
Dec 14, 201722.0822.1721.8022.0721.8936,365,600
Dec 13, 201721.4222.3221.4222.1621.9882,201,600
Dec 12, 201721.3221.4621.2721.4221.2534,569,600
Dec 11, 201721.6521.8221.4321.5121.3433,505,200
Dec 08, 201721.6021.8121.5721.6821.5129,074,400
Dec 07, 201721.5821.7021.4021.5821.4131,467,200
Dec 06, 201721.6721.9021.6121.6921.5243,407,300
Dec 05, 201722.0122.1321.7921.9721.7935,894,500
Dec 04, 201722.2622.3922.1722.2022.0232,949,000
Dec 01, 201722.3622.8622.3522.4922.3145,368,800
Nov 30, 201722.3822.5322.2722.4722.2939,156,200
Nov 29, 201722.7722.7722.4722.5022.3254,138,800
Nov 28, 201723.0823.1722.9222.9322.7525,800,100
Nov 27, 201723.1023.1422.8823.0522.8724,489,800
Nov 24, 201722.9723.0922.8122.8322.6516,244,100
Nov 22, 201722.8323.0022.8022.9222.7431,873,500
Nov 21, 201722.5822.7822.5722.7222.5428,387,100
Nov 20, 201722.6322.6922.4622.5422.3635,822,000
Nov 17, 201722.7322.9222.5722.7922.6138,347,500
Nov 16, 201722.5922.7022.5522.6022.4217,070,300
Nov 15, 201722.7222.7222.5022.6522.4723,133,900
Nov 14, 201722.4222.7122.3522.5922.4122,696,800
Nov 13, 201722.5822.6522.4922.5622.3816,756,100
Nov 10, 201722.8122.8722.4822.5222.3435,502,900
Nov 09, 201722.9122.9622.7822.8122.6327,157,800
Nov 08, 201722.9523.0322.8222.8922.7128,553,400
Nov 07, 201722.8222.8622.6022.7322.5526,060,400
Nov 06, 201722.4823.0022.4622.9122.7351,233,200
Nov 03, 201722.6222.7322.2222.4322.2534,775,600
Nov 02, 201722.5322.7822.4722.5822.4026,190,500
Nov 01, 201722.6622.8322.4222.4822.3032,439,400
Oct 31, 201722.7122.7122.4122.4822.3028,545,700
Oct 30, 201722.3822.9122.3822.7622.5835,144,500
Oct 27, 201722.3822.6422.3122.5722.3949,494,800
Oct 26, 201722.8422.8722.3022.4322.2551,852,300
Oct 25, 201722.9222.9622.6622.8322.6548,156,200
Oct 24, 201723.0423.1422.9022.9522.7730,322,100
Oct 23, 201723.0523.2922.9723.1422.9536,056,800
Oct 20, 201723.2823.3723.1123.2323.0433,496,500
Oct 19, 201723.4623.5823.3623.4423.2525,090,200
Oct 18, 201723.3523.4923.2723.3323.1420,223,400
Oct 17, 201723.3023.5123.2223.4223.2332,778,600
Oct 16, 201723.8623.8823.3023.4623.2747,320,000
Oct 13, 201723.9423.9923.7023.8423.6523,916,800
Oct 12, 201723.7623.8423.5923.7223.5334,478,400
Oct 11, 201723.6923.8323.3023.8023.6139,690,400
Oct 10, 201723.8523.8923.5323.5723.3844,450,800
Oct 09, 201723.6623.8223.5823.7423.5526,247,700
Oct 06, 201723.1823.6123.0023.5923.4050,090,800
Oct 05, 201723.4023.4523.1723.2223.0331,366,800
Oct 04, 201723.4123.4723.2423.4223.2332,421,000
Oct 03, 201723.0923.3323.0423.2823.0938,766,700
Oct 02, 201722.9123.1622.8123.0522.8747,008,000
Sep 29, 201723.1723.1922.9522.9622.7824,126,600
Sep 28, 201723.0823.2622.9923.1622.9733,380,000
Sep 27, 201723.0923.1922.9822.9922.8149,006,900
Sep 26, 201723.4823.6523.2623.3523.1653,216,500
Sep 25, 201723.3323.8723.2823.8323.6455,652,300
Sep 22, 201723.4323.5223.3023.4723.2834,951,800
Sep 21, 201723.1023.5323.0423.2123.0239,370,200
Sep 20, 201723.9324.2023.1823.5023.3167,407,500
Sep 19, 201723.7623.9123.6923.8523.6622,338,100
Sep 18, 201723.8623.9323.5923.7323.5448,361,300
Sep 15, 201724.3024.3624.0524.1323.9430,564,700
Sep 14, 201724.1524.4424.0524.3724.1743,024,000
Sep 13, 201724.6524.6524.1424.2224.0345,006,600
Sep 12, 201724.4424.7524.3624.6724.4733,658,000
Sep 11, 201724.7725.0524.4824.5624.3667,349,800
Sep 08, 201725.4225.4825.0825.2425.0449,542,200
Sep 07, 201725.2025.5825.1525.4925.2964,252,100
Sep 06, 201725.1925.2924.7824.9224.7258,803,600
Sep 05, 201725.0025.3324.9925.3125.1167,572,000
Sep 01, 201724.8424.8724.4924.7824.5831,745,200
Aug 31, 201724.2324.7624.2124.7224.5251,429,800
Aug 30, 201724.3124.4024.1324.1623.9741,441,400
Aug 29, 201724.6024.7424.1324.4224.2253,706,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...