GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201925.3125.7725.2625.6925.6930,901,437
Jun 21, 201925.0025.2424.6825.2125.2150,304,400
Jun 20, 201924.6625.1724.5425.0525.05131,981,000
Jun 19, 201923.5224.0323.4524.0024.0046,273,800
Jun 18, 201923.7523.8823.3523.6723.6744,411,200
Jun 17, 201923.3823.4723.1423.4623.4650,692,800
Jun 14, 201923.4523.6723.1023.3323.3342,220,900
Jun 13, 201923.0223.2422.9423.2423.2430,634,300
Jun 12, 201922.7723.0822.7522.9622.9635,955,800
Jun 11, 201922.3522.6922.3122.5922.5923,522,200
Jun 10, 201922.4222.5222.2422.4622.4645,057,300
Jun 07, 201923.0523.1222.7322.8922.8941,368,300
Jun 06, 201922.6622.9222.6022.8722.8748,981,100
Jun 05, 201922.8423.0222.3422.6322.6355,594,800
Jun 04, 201922.1722.6222.1722.5922.5940,898,700
Jun 03, 201922.0322.5021.9122.4922.4975,414,200
May 31, 201921.2421.7421.1921.5921.5983,347,600
May 30, 201920.4520.8120.3620.7720.7725,439,400
May 29, 201920.5220.5520.3520.4220.4223,992,000
May 28, 201920.3820.5020.2820.4220.4232,450,100
May 24, 201920.5020.6220.4020.5720.5715,584,000
May 23, 201920.5620.8820.4120.4420.4436,332,200
May 22, 201920.6820.7120.2620.3620.3631,806,200
May 21, 201920.5720.7320.4620.7120.7113,437,500
May 20, 201920.7020.8520.6420.6820.6817,628,000
May 17, 201920.4720.7620.3920.7520.7526,519,000
May 16, 201920.6820.7420.4120.5620.5632,047,600
May 15, 201920.9521.0220.7820.7920.7923,251,200
May 14, 201920.8820.9020.5920.8420.8429,056,100
May 13, 201920.6320.9920.4320.9320.9365,640,200
May 10, 201920.5520.5820.2720.2820.2823,309,400
May 09, 201920.5220.7820.3920.4320.4328,038,400
May 08, 201920.9020.9920.3520.4820.4830,100,600
May 07, 201920.4120.8320.2720.7120.7148,972,400
May 06, 201920.2920.4720.2220.3020.3026,382,900
May 03, 201920.4020.5920.2720.2920.2926,799,900
May 02, 201920.3220.4620.1420.1720.1742,758,500
May 01, 201920.8321.1020.3520.5220.5272,152,500
Apr 30, 201920.8321.0320.8020.8920.8919,674,200
Apr 29, 201921.2221.2320.7420.8420.8439,572,600
Apr 26, 201921.0721.4321.0521.3021.3038,923,200
Apr 25, 201921.0621.2120.7620.8720.8729,325,900
Apr 24, 201920.8121.1920.6721.0221.0248,993,100
Apr 23, 201920.8020.9720.7120.8220.8227,916,300
Apr 22, 201921.4021.4220.9320.9820.9844,655,200
Apr 18, 201921.6121.7421.1921.3421.3443,979,600
Apr 17, 201921.8721.9221.4921.6621.6644,246,100
Apr 16, 201921.9422.0121.7921.8121.8146,161,500
Apr 15, 201921.9822.2921.8922.2222.2226,720,300
Apr 12, 201922.2522.3622.1422.2122.2122,940,800
Apr 11, 201922.3422.5422.1122.2522.2557,531,000
Apr 10, 201922.8022.9322.5922.6222.6226,181,800
Apr 09, 201922.8122.8422.6522.8222.8223,757,000
Apr 08, 201922.7522.8022.5522.6922.6930,695,500
Apr 05, 201922.4222.4722.2622.4322.4320,384,600
Apr 04, 201921.8822.5421.7922.5022.5042,380,400
Apr 03, 201922.1022.2722.0722.0722.0724,479,500
Apr 02, 201921.9822.1621.9422.1022.1028,698,700
Apr 01, 201922.4322.5121.8321.9621.9649,601,800
Mar 29, 201922.6122.6522.3922.4222.4235,233,000
Mar 28, 201922.6522.7322.3222.4122.4166,841,200
Mar 27, 201923.2323.3522.9923.0123.0134,488,200
Mar 26, 201923.0323.3822.9823.3523.3541,372,400
Mar 25, 201922.8723.3422.8523.2623.2658,308,800
Mar 22, 201922.6122.8722.5322.7822.7841,711,400
Mar 21, 201922.7022.7822.3422.7522.7541,302,500
Mar 20, 201922.2022.7321.8322.6322.6358,485,700
Mar 19, 201922.3222.3822.1222.1322.1334,131,500
Mar 18, 201922.4022.4422.0222.0522.0531,836,900
Mar 15, 201922.4022.5822.1622.3022.3042,292,600
Mar 14, 201922.4022.5022.1822.2522.2542,989,400
Mar 13, 201922.8122.9722.6222.8622.8631,968,100
Mar 12, 201922.4122.7322.3422.6822.6848,840,700
Mar 11, 201922.4022.5121.9922.2922.2938,359,700
Mar 08, 201922.2122.4021.9422.3722.3759,864,500
Mar 07, 201921.5221.8921.5021.7921.7941,498,900
Mar 06, 201921.9121.9421.4721.5221.5255,294,000
Mar 05, 201921.7721.9721.6821.9721.9730,417,100
Mar 04, 201921.5621.8621.4021.8521.8555,000,900
Mar 01, 201922.0622.3221.6921.7021.7078,919,200
Feb 28, 201922.3622.3622.1622.2422.2432,776,800
Feb 27, 201922.6022.6822.2022.3522.3549,023,500
Feb 26, 201922.7722.8222.3622.7322.7336,299,000
Feb 25, 201923.0323.0922.7622.7722.7747,067,700
Feb 22, 201923.1223.3622.9823.0623.0641,676,600
Feb 21, 201923.1123.2122.9422.9822.9854,488,200
Feb 20, 201923.3123.7023.1423.3623.3662,442,200
Feb 19, 201922.7123.2622.6223.1423.1490,301,500
Feb 15, 201922.2722.4422.0222.4322.4337,505,500
Feb 14, 201921.9622.1821.8422.1422.1433,745,200
Feb 13, 201922.0022.2821.9121.9221.9249,415,200
Feb 12, 201922.2322.2721.9522.0522.0523,475,700
Feb 11, 201922.1122.3222.0622.0822.0838,453,400
Feb 08, 201922.0722.4522.0722.3422.3448,965,400
Feb 07, 201922.2122.3521.9622.0322.0336,029,500
Feb 06, 201922.3622.6022.2122.2222.2249,850,200
Feb 05, 201922.4922.6122.2222.6122.6133,532,900
Feb 04, 201922.1922.5122.1622.4922.4953,968,100
Feb 01, 201922.5322.6622.2022.5722.5742,718,200
Jan 31, 201922.4222.6922.2922.6922.6960,796,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...