VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.03+0.19 (+0.48%)

As of 10:47AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	40.06	40.30	39.62	40.03	40.03	6,402,058
Sep. 21, 2020	40.21	40.79	39.37	39.84	39.84	30,672,100
Sep. 18, 2020	42.23	42.54	41.34	41.36	41.36	24,531,300
Sep. 17, 2020	41.81	42.32	41.37	42.10	42.10	21,293,200
Sep. 16, 2020	43.48	43.48	42.60	42.85	42.85	21,636,100
Sep. 15, 2020	43.28	43.60	42.52	42.79	42.79	21,083,600
Sep. 14, 2020	41.85	42.84	41.78	42.79	42.79	24,207,100
Sep. 11, 2020	41.87	42.33	40.91	41.16	41.16	19,360,900
Sep. 10, 2020	42.76	42.89	41.44	41.58	41.58	24,778,400
Sep. 09, 2020	40.98	42.45	40.98	42.34	42.34	30,373,300
Sep. 08, 2020	39.69	41.37	39.29	40.58	40.58	23,894,000
Sep. 04, 2020	40.96	41.14	39.47	40.86	40.86	31,760,000
Sep. 03, 2020	41.41	41.76	40.23	41.29	41.29	23,533,900
Sep. 02, 2020	41.23	41.80	40.41	41.76	41.76	21,587,400
Sep. 01, 2020	43.13	43.13	41.17	41.67	41.67	24,256,400
Aug. 31, 2020	42.20	42.81	41.92	42.27	42.27	21,174,600
Aug. 28, 2020	41.63	42.23	41.25	41.96	41.96	26,915,500
Aug. 27, 2020	42.34	42.34	40.03	40.66	40.66	31,690,900
Aug. 26, 2020	40.07	41.63	40.07	41.60	41.60	27,676,900
Aug. 25, 2020	40.61	40.61	39.59	40.58	40.58	20,241,500
Aug. 24, 2020	41.57	41.61	40.59	40.65	40.65	17,717,400
Aug. 21, 2020	41.12	41.30	40.44	40.89	40.89	23,938,200
Aug. 20, 2020	41.05	42.10	40.79	41.97	41.97	29,589,700
Aug. 19, 2020	42.26	42.61	40.77	41.01	41.01	36,903,300
Aug. 18, 2020	44.07	44.09	42.01	42.66	42.66	28,185,900
Aug. 17, 2020	42.12	43.00	41.85	42.96	42.96	35,736,000
Aug. 14, 2020	40.46	40.72	39.72	40.35	40.35	21,075,500
Aug. 13, 2020	40.03	41.03	39.69	40.63	40.63	36,092,700
Aug. 12, 2020	40.33	40.51	39.21	39.23	39.23	38,312,200
Aug. 11, 2020	40.24	40.75	38.89	39.05	39.05	71,304,400
Aug. 10, 2020	43.23	44.18	42.29	42.39	42.39	28,792,700
Aug. 07, 2020	43.24	43.54	42.25	42.74	42.74	33,206,900
Aug. 06, 2020	45.18	45.36	43.58	44.23	44.23	29,579,900
Aug. 05, 2020	45.40	45.78	44.02	44.53	44.53	37,958,400
Aug. 04, 2020	42.50	44.48	42.12	44.48	44.48	42,405,300
Aug. 03, 2020	42.60	42.90	41.77	42.54	42.54	26,243,100
Jul. 31, 2020	42.36	43.03	41.93	42.94	42.94	29,563,400
Jul. 30, 2020	41.90	42.68	40.96	41.63	41.63	38,073,500
Jul. 29, 2020	43.73	43.74	42.22	43.13	43.13	39,586,600
Jul. 28, 2020	43.20	44.05	42.73	43.56	43.56	37,241,900
Jul. 27, 2020	43.43	44.46	43.31	43.84	43.84	57,601,200
Jul. 24, 2020	41.46	41.91	41.12	41.83	41.83	34,918,700
Jul. 23, 2020	41.70	42.24	40.21	40.96	40.96	43,686,700
Jul. 22, 2020	41.47	41.94	41.10	41.75	41.75	39,311,500
Jul. 21, 2020	41.27	41.62	40.53	40.91	40.91	34,701,500
Jul. 20, 2020	39.78	40.49	39.63	40.38	40.38	28,356,300
Jul. 17, 2020	38.56	39.34	38.34	39.31	39.31	27,743,600
Jul. 16, 2020	38.35	38.71	37.71	38.08	38.08	21,296,600
Jul. 15, 2020	38.37	38.76	37.70	38.67	38.67	21,291,000
Jul. 14, 2020	37.00	38.60	36.87	38.59	38.59	30,430,700
Jul. 13, 2020	39.06	39.18	37.08	37.13	37.13	34,817,400
Jul. 10, 2020	39.09	39.18	38.03	38.40	38.40	21,900,700
Jul. 09, 2020	39.27	39.44	37.82	38.79	38.79	37,060,300
Jul. 08, 2020	38.41	39.14	38.19	38.96	38.96	34,212,500
Jul. 07, 2020	36.69	37.98	36.66	37.73	37.73	30,150,000
Jul. 06, 2020	36.90	37.13	36.31	36.84	36.84	23,654,600
Jul. 02, 2020	36.34	37.08	36.11	36.17	36.17	28,388,800
Jul. 01, 2020	36.57	36.64	35.52	36.56	36.56	30,673,800
Jun. 30, 2020	35.44	36.72	35.22	36.68	36.68	35,818,600
Jun. 29, 2020	35.37	35.56	34.97	35.56	35.56	24,259,500
Jun. 26, 2020	34.59	35.33	34.08	35.19	35.19	29,048,400
Jun. 25, 2020	34.75	34.96	34.18	34.96	34.96	17,938,800
Jun. 24, 2020	35.14	35.68	34.30	34.74	34.74	37,585,800
Jun. 23, 2020	35.38	35.84	35.12	35.37	35.37	28,979,200
Jun. 22, 2020	34.40	35.34	34.27	34.87	34.87	46,110,300
Jun. 19, 2020	32.88	33.84	32.69	33.55	33.55	37,405,000
Jun. 18, 2020	32.67	33.03	32.30	32.43	32.43	20,130,800
Jun. 17, 2020	32.78	33.19	32.50	32.85	32.85	23,877,200
Jun. 16, 2020	33.46	33.68	32.45	32.64	32.64	39,596,100
Jun. 15, 2020	31.80	33.66	31.32	33.51	33.51	32,180,400
Jun. 12, 2020	33.46	33.78	32.50	32.64	32.64	29,815,100
Jun. 11, 2020	34.42	34.92	32.39	32.83	32.83	50,214,100
Jun. 10, 2020	33.49	34.53	32.44	34.53	34.53	46,916,400
Jun. 09, 2020	33.05	33.47	32.66	33.06	33.06	21,745,400
Jun. 08, 2020	32.57	32.81	32.09	32.78	32.78	21,180,400
Jun. 05, 2020	32.04	32.46	31.22	32.46	32.46	50,291,100
Jun. 04, 2020	33.48	33.58	32.84	33.11	33.11	25,889,300
Jun. 03, 2020	33.31	33.59	32.43	32.83	32.83	40,447,600
Jun. 02, 2020	35.56	35.58	33.94	34.09	34.09	39,294,200
Jun. 01, 2020	34.60	35.43	34.48	35.38	35.38	24,163,900
May 29, 2020	34.67	34.87	34.11	34.32	34.32	33,434,100
May 28, 2020	34.39	34.68	33.56	34.00	34.00	29,917,600
May 27, 2020	33.09	33.76	32.54	33.71	33.71	43,849,100
May 26, 2020	35.38	35.38	33.95	34.08	34.08	36,174,200
May 22, 2020	35.98	36.44	35.47	35.55	35.55	17,987,000
May 21, 2020	36.08	36.22	34.76	35.66	35.66	33,179,400
May 20, 2020	37.36	37.49	36.45	36.61	36.61	30,058,100
May 19, 2020	36.51	37.49	36.38	37.21	37.21	36,737,200
May 18, 2020	37.15	37.20	35.72	35.93	35.93	33,168,700
May 15, 2020	35.96	36.68	35.61	36.57	36.57	38,465,800
May 14, 2020	34.06	35.45	34.00	35.16	35.16	33,736,200
May 13, 2020	34.34	34.69	33.42	34.08	34.08	33,290,200
May 12, 2020	34.34	34.95	33.69	33.84	33.84	20,999,600
May 11, 2020	34.92	35.05	33.55	33.89	33.89	28,710,000
May 08, 2020	34.99	35.56	34.58	34.86	34.86	28,619,300
May 07, 2020	34.09	35.49	33.88	35.03	35.03	35,053,600
May 06, 2020	34.15	34.51	33.62	33.70	33.70	29,078,400
May 05, 2020	33.91	34.91	33.37	34.79	34.79	30,289,700
May 04, 2020	33.76	34.25	33.52	33.99	33.99	34,391,400
May 01, 2020	31.48	33.39	31.31	33.29	33.29	34,003,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,098.40+116.63(+0.73%)

S&P 5003,287.23+6.17(+0.19%)

DOW27,109.84-37.86(-0.14%)

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
16,098.40
+116.63(+0.73%)

S&P 500
3,287.23
+6.17(+0.19%)

DOW
27,109.84
-37.86(-0.14%)