GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201926.7827.0926.7126.7426.7426,479,018
Nov. 14, 201926.8727.0726.7427.0027.0034,638,700
Nov. 13, 201926.7227.0126.6926.7526.7536,498,800
Nov. 12, 201926.2826.6425.9826.5926.5956,886,600
Nov. 11, 201926.2726.4626.1526.2426.2433,313,500
Nov. 08, 201926.2326.5826.1426.2326.2342,339,900
Nov. 07, 201927.0227.0926.3026.4926.4990,744,200
Nov. 06, 201927.1327.4026.9127.3027.3048,932,900
Nov. 05, 201926.9727.1426.7626.9726.9762,148,800
Nov. 04, 201927.9227.9627.4927.5227.5256,660,000
Nov. 01, 201927.9328.1627.6528.0128.0155,359,000
Oct. 31, 201927.7028.1827.6028.1528.1579,602,400
Oct. 30, 201927.3027.4926.7327.4527.4554,901,700
Oct. 29, 201926.8927.4326.7727.2127.2132,762,400
Oct. 28, 201927.4327.4427.0027.0627.0660,885,600
Oct. 25, 201928.0128.1827.3727.7427.7459,960,300
Oct. 24, 201926.9727.5526.9427.5227.5251,996,000
Oct. 23, 201926.6427.0226.6426.8126.8147,031,700
Oct. 22, 201926.6726.8026.2326.5426.5430,749,800
Oct. 21, 201927.2527.3026.5026.5826.5842,579,000
Oct. 18, 201926.9527.2426.7927.1227.1231,902,100
Oct. 17, 201926.5027.3526.4727.0827.0846,186,300
Oct. 16, 201926.4526.7426.1926.7126.7151,265,100
Oct. 15, 201926.8826.8826.1826.1926.1961,657,100
Oct. 14, 201927.0427.2926.9427.0727.0731,850,400
Oct. 11, 201927.6727.7026.9126.9726.9787,316,400
Oct. 10, 201928.0128.1627.5228.0528.0539,255,400
Oct. 09, 201928.3528.3627.8828.0528.0539,219,400
Oct. 08, 201928.0828.3827.7928.3628.3665,536,200
Oct. 07, 201927.6027.9927.4627.5827.5837,266,600
Oct. 04, 201927.1527.9127.1427.8727.8754,465,000
Oct. 03, 201927.4128.0527.2427.2527.2563,344,000
Oct. 02, 201927.4727.5027.0227.4127.4165,837,200
Oct. 01, 201926.6227.4726.5126.9226.9268,625,600
Sep. 30, 201926.9927.3526.5426.7126.7173,206,900
Sep. 27, 201927.5027.8427.3127.4527.4574,409,500
Sep. 26, 201928.5528.7828.0928.1128.1145,715,000
Sep. 25, 201929.3129.3928.2128.4328.4387,938,400
Sep. 24, 201928.8429.5828.6929.4929.4957,912,300
Sep. 23, 201928.8129.1628.7129.1629.1658,025,700
Sep. 20, 201928.1928.6927.8628.6928.6961,290,700
Sep. 19, 201927.8328.1827.7228.1028.1047,188,900
Sep. 18, 201928.1128.1426.9827.6227.6285,193,300
Sep. 17, 201927.4828.2727.3828.1228.1271,084,100
Sep. 16, 201927.2527.5126.8927.2927.2968,934,800
Sep. 13, 201927.4127.5926.6026.6426.6480,728,900
Sep. 12, 201928.5328.7027.2327.2727.2782,794,900
Sep. 11, 201927.6328.2127.5427.7227.7278,529,300
Sep. 10, 201927.7028.0627.4527.5127.5166,585,000
Sep. 09, 201928.6328.7427.6327.7327.7390,351,900
Sep. 06, 201929.5329.7628.4428.4828.4888,853,900
Sep. 05, 201930.2330.2629.1729.3129.31132,635,500
Sep. 04, 201930.3330.9630.2930.9530.9548,361,200
Sep. 03, 201930.2830.7630.1230.3730.3769,310,100
Aug. 30, 201929.5330.1429.4529.8629.8648,728,400
Aug. 29, 201930.4530.4929.3929.6629.6675,098,400
Aug. 28, 201930.6530.8130.0330.4130.4154,015,200
Aug. 27, 201929.7130.6229.6430.5630.5681,770,600
Aug. 26, 201929.6829.9829.4029.6429.6447,355,700
Aug. 23, 201928.6429.7028.5929.6429.6492,847,400
Aug. 22, 201928.5728.7928.3728.4928.4939,469,300
Aug. 21, 201928.6028.8628.5528.7028.7030,263,600
Aug. 20, 201928.1628.9728.1228.8528.8573,110,900
Aug. 19, 201927.7528.3827.6127.9327.9362,746,500
Aug. 16, 201928.4128.6128.1328.2828.2851,032,100
Aug. 15, 201928.3128.8728.1628.7328.7346,951,200
Aug. 14, 201928.9229.0928.3728.4128.4160,301,200
Aug. 13, 201929.4129.4527.8128.4528.4597,362,100
Aug. 12, 201929.5929.7528.9929.0029.0062,211,800
Aug. 09, 201929.5529.8629.3229.3629.3642,424,300
Aug. 08, 201929.1129.8628.8729.7729.7762,143,900
Aug. 07, 201929.5930.0029.2029.2629.2691,307,700
Aug. 06, 201928.5928.7928.3128.6728.6745,760,900
Aug. 05, 201928.5329.0128.3428.6028.6091,723,900
Aug. 02, 201927.7328.1127.5627.7727.7746,016,200
Aug. 01, 201926.1027.9626.0427.8527.85125,771,700
Jul. 31, 201927.6827.8826.4226.5026.50125,274,600
Jul. 30, 201927.8928.0027.7027.8327.8329,517,400
Jul. 29, 201927.4027.7727.2227.7727.7751,527,600
Jul. 26, 201927.5527.6427.2327.2827.2834,186,900
Jul. 25, 201927.9827.9827.3327.4327.4366,348,800
Jul. 24, 201928.0728.2027.8428.1528.1535,305,300
Jul. 23, 201928.2028.4127.6527.8727.8753,084,900
Jul. 22, 201928.0828.2927.9728.1928.1938,309,500
Jul. 19, 201927.9128.2727.6027.9827.9859,357,500
Jul. 18, 201926.9128.3126.7728.2528.25100,026,700
Jul. 17, 201926.1827.1026.1827.0927.0945,481,600
Jul. 16, 201926.1426.3325.9726.0526.0525,081,700
Jul. 15, 201926.1726.3125.9926.1826.1829,900,000
Jul. 12, 201926.0026.2525.8726.2126.2131,795,200
Jul. 11, 201926.1326.2825.7225.9425.9454,013,400
Jul. 10, 201926.0226.2325.7726.2026.2056,454,300
Jul. 09, 201925.3325.6625.2125.6525.6537,529,700
Jul. 08, 201925.4525.6125.2125.4225.4240,606,100
Jul. 05, 201924.9825.5024.6825.3925.3951,920,800
Jul. 03, 201925.6725.7025.3625.6525.6524,756,100
Jul. 02, 201924.8925.6524.8125.5525.5575,815,700
Jul. 01, 201924.8024.9924.5324.5824.5890,190,700
Jun. 28, 201925.4325.6025.1925.5625.5639,459,700
Jun. 27, 201925.3125.3925.1425.3325.3353,004,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...