STOCKS EXTEND GAINS AS MORE EARNINGS ROLL IN, BITCOIN SETS ALL-TIME HIGH

Adobe expects a record U.S. online holiday shopping season despite widespread supply shortages

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.13+0.63 (+1.94%)

As of 12:38PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	32.85	33.16	32.60	33.13	33.13	8,075,830
Oct. 19, 2021	32.86	32.89	32.30	32.50	32.50	13,996,300
Oct. 18, 2021	32.40	32.53	32.08	32.22	32.22	15,584,500
Oct. 15, 2021	32.15	32.73	31.88	32.52	32.52	19,729,500
Oct. 14, 2021	32.60	32.93	32.41	32.85	32.85	25,068,100
Oct. 13, 2021	31.43	32.32	31.39	32.15	32.15	36,491,500
Oct. 12, 2021	30.80	31.26	30.55	31.14	31.14	25,183,500
Oct. 11, 2021	30.71	31.09	30.51	30.58	30.58	17,432,600
Oct. 08, 2021	31.13	31.36	30.58	30.67	30.67	28,712,800
Oct. 07, 2021	30.09	30.69	30.05	30.40	30.40	18,266,900
Oct. 06, 2021	29.56	30.34	29.49	30.34	30.34	28,606,900
Oct. 05, 2021	29.54	29.85	29.17	29.78	29.78	21,309,600
Oct. 04, 2021	29.23	29.90	29.23	29.67	29.67	25,250,600
Oct. 01, 2021	29.68	29.69	29.12	29.33	29.33	20,670,200
Sep. 30, 2021	29.28	29.95	29.11	29.47	29.47	29,802,700
Sep. 29, 2021	29.29	29.42	28.83	28.91	28.91	34,065,800
Sep. 28, 2021	29.24	29.51	28.97	29.37	29.37	35,629,500
Sep. 27, 2021	29.83	30.24	29.63	29.68	29.68	16,001,600
Sep. 24, 2021	29.67	30.00	29.54	29.68	29.68	14,285,400
Sep. 23, 2021	30.29	30.33	29.88	29.89	29.89	28,658,400
Sep. 22, 2021	30.70	31.24	30.46	30.50	30.50	26,826,400
Sep. 21, 2021	30.74	31.05	30.41	30.47	30.47	23,278,500
Sep. 20, 2021	30.34	30.58	30.07	30.45	30.45	26,368,700
Sep. 17, 2021	30.69	30.73	30.35	30.58	30.58	26,397,400
Sep. 16, 2021	31.53	31.56	30.59	30.92	30.92	54,399,900
Sep. 15, 2021	32.02	32.51	31.97	32.26	32.26	13,130,900
Sep. 14, 2021	32.28	32.62	31.99	32.27	32.27	17,580,100
Sep. 13, 2021	31.68	32.41	31.60	32.11	32.11	24,638,000
Sep. 10, 2021	31.95	32.12	31.50	31.50	31.50	16,884,600
Sep. 09, 2021	32.44	32.49	31.74	31.96	31.96	20,938,800
Sep. 08, 2021	32.32	32.48	31.87	32.19	32.19	18,090,100
Sep. 07, 2021	32.89	33.06	32.22	32.35	32.35	23,521,600
Sep. 03, 2021	32.99	33.52	32.87	33.28	33.28	27,203,900
Sep. 02, 2021	32.41	32.51	32.18	32.50	32.50	14,716,700
Sep. 01, 2021	32.78	32.83	32.36	32.38	32.38	17,135,600
Aug. 31, 2021	32.26	32.63	32.19	32.60	32.60	23,492,700
Aug. 30, 2021	32.61	32.70	32.10	32.17	32.17	17,423,200
Aug. 27, 2021	31.43	32.73	31.29	32.61	32.61	43,771,600
Aug. 26, 2021	31.46	31.87	31.37	31.48	31.48	18,155,600
Aug. 25, 2021	31.95	31.97	31.41	31.68	31.68	20,259,400
Aug. 24, 2021	32.36	32.37	31.99	32.11	32.11	12,994,500
Aug. 23, 2021	31.63	32.35	31.35	32.12	32.12	34,967,700
Aug. 20, 2021	30.85	31.14	30.69	30.85	30.85	18,090,300
Aug. 19, 2021	31.43	31.45	30.89	30.96	30.96	24,668,400
Aug. 18, 2021	32.33	32.33	31.25	31.49	31.49	32,163,200
Aug. 17, 2021	32.53	32.66	32.01	32.25	32.25	20,321,200
Aug. 16, 2021	32.86	32.94	32.45	32.64	32.64	12,143,000
Aug. 13, 2021	32.58	32.96	32.48	32.82	32.82	16,182,000
Aug. 12, 2021	32.47	32.47	31.90	32.16	32.16	17,913,100
Aug. 11, 2021	32.43	32.90	32.39	32.66	32.66	22,827,000
Aug. 10, 2021	32.32	32.47	31.92	32.02	32.02	23,545,600
Aug. 09, 2021	32.80	33.08	32.39	32.43	32.43	29,020,200
Aug. 06, 2021	33.38	33.49	32.87	33.24	33.24	33,996,400
Aug. 05, 2021	34.77	34.84	34.18	34.26	34.26	14,194,100
Aug. 04, 2021	35.60	35.82	34.76	34.78	34.78	16,927,200
Aug. 03, 2021	34.79	35.13	34.64	35.09	35.09	11,237,300
Aug. 02, 2021	34.92	34.99	34.67	34.78	34.78	11,315,800
Jul. 30, 2021	34.80	35.28	34.70	34.92	34.92	12,393,700
Jul. 29, 2021	34.75	35.37	34.70	35.07	35.07	29,054,900
Jul. 28, 2021	33.51	34.19	33.38	34.19	34.19	16,424,400
Jul. 27, 2021	33.65	33.73	33.29	33.68	33.68	14,112,900
Jul. 26, 2021	33.06	33.76	33.01	33.50	33.50	13,565,000
Jul. 23, 2021	33.20	33.32	32.92	33.15	33.15	12,587,700
Jul. 22, 2021	33.69	33.69	33.05	33.41	33.41	15,667,800
Jul. 21, 2021	33.03	33.73	32.97	33.62	33.62	15,417,900
Jul. 20, 2021	33.39	33.81	33.05	33.30	33.30	17,990,800
Jul. 19, 2021	33.52	33.71	32.87	33.19	33.19	29,921,500
Jul. 16, 2021	34.84	34.84	33.83	33.92	33.92	28,735,000
Jul. 15, 2021	34.84	35.03	34.63	34.97	34.97	14,196,100
Jul. 14, 2021	35.09	35.16	34.58	34.74	34.74	15,714,200
Jul. 13, 2021	34.00	34.92	33.92	34.28	34.28	21,065,700
Jul. 12, 2021	34.20	34.56	33.83	33.89	33.89	20,292,400
Jul. 09, 2021	33.80	34.49	33.76	34.37	34.37	18,204,500
Jul. 08, 2021	34.62	34.69	33.39	33.68	33.68	27,118,300
Jul. 07, 2021	34.74	34.79	34.29	34.56	34.56	14,493,700
Jul. 06, 2021	35.02	35.05	34.17	34.52	34.52	19,947,100
Jul. 02, 2021	34.39	34.59	34.05	34.42	34.42	14,496,600
Jul. 01, 2021	34.47	34.52	33.76	33.96	33.96	12,172,200
Jun. 30, 2021	33.64	34.21	33.50	33.98	33.98	15,159,300
Jun. 29, 2021	33.39	33.97	33.30	33.64	33.64	15,484,500
Jun. 28, 2021	34.32	34.44	33.72	33.98	33.98	19,354,800
Jun. 25, 2021	34.91	34.95	34.22	34.36	34.36	14,417,300
Jun. 24, 2021	34.64	34.73	34.29	34.44	34.44	17,146,600
Jun. 23, 2021	35.01	35.18	34.33	34.33	34.33	22,658,200
Jun. 22, 2021	34.60	34.81	34.41	34.55	34.55	17,989,800
Jun. 21, 2021	34.66	34.95	34.24	34.77	34.77	25,070,600
Jun. 18, 2021	34.84	35.10	34.10	34.13	34.13	34,367,700
Jun. 17, 2021	35.58	36.04	34.79	34.93	34.93	69,043,900
Jun. 16, 2021	37.53	37.92	36.73	36.77	36.77	29,702,900
Jun. 15, 2021	38.06	38.13	37.41	37.59	37.59	17,405,700
Jun. 14, 2021	37.57	38.28	37.40	38.03	38.03	15,826,400
Jun. 11, 2021	38.70	38.88	38.18	38.28	38.28	18,857,300
Jun. 10, 2021	38.07	38.99	37.97	38.95	38.95	22,342,300
Jun. 09, 2021	38.15	38.48	37.99	38.00	38.00	14,511,100
Jun. 08, 2021	38.43	38.59	38.05	38.10	38.10	17,455,800
Jun. 07, 2021	38.55	38.71	38.21	38.65	38.65	13,293,100
Jun. 04, 2021	38.56	38.96	38.46	38.68	38.68	16,937,400
Jun. 03, 2021	38.62	38.63	38.02	38.17	38.17	32,174,200
Jun. 02, 2021	39.58	39.79	39.34	39.54	39.54	11,231,600
Jun. 01, 2021	39.64	39.88	39.17	39.49	39.49	14,270,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,162.97+75.98(+0.36%)

S&P 5004,538.05+18.42(+0.41%)

DOW35,659.14+201.83(+0.57%)

CAD/USD0.8120+0.0028(+0.35%)

CRUDE OIL83.63+0.67(+0.81%)

BTC-CAD81,813.36+4,280.38(+5.52%)

STOCKS EXTEND GAINS AS MORE EARNINGS ROLL IN, BITCOIN SETS ALL-TIME HIGH

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
21,162.97
+75.98(+0.36%)

S&P 500
4,538.05
+18.42(+0.41%)

DOW
35,659.14
+201.83(+0.57%)

CAD/USD
0.8120
+0.0028(+0.35%)

CRUDE OIL
83.63
+0.67(+0.81%)

BTC-CAD
81,813.36
+4,280.38(+5.52%)