Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
37.42+0.66 (+1.80%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202137.3737.5837.0137.4237.4228,014,000
May 06, 202135.9137.0835.8836.7636.7633,315,100
May 05, 202135.4835.6935.2535.6135.6114,786,300
May 04, 202135.6636.3334.9835.3135.3119,222,300
May 03, 202134.9835.8934.9135.6835.6831,858,500
Apr. 30, 202134.5734.8434.3134.3634.3620,953,800
Apr. 29, 202135.0335.1234.3834.7734.7723,574,800
Apr. 28, 202134.8835.7234.7135.4535.4520,209,800
Apr. 27, 202136.0336.0635.2535.3035.3016,330,800
Apr. 26, 202136.1236.1835.8135.9835.989,254,200
Apr. 23, 202136.5036.6235.9536.0636.0610,513,900
Apr. 22, 202136.6336.6635.9636.1836.1818,554,100
Apr. 21, 202136.2236.8436.1336.8336.8318,613,600
Apr. 20, 202135.7036.3335.6936.2036.2022,560,000
Apr. 19, 202135.8436.1035.5935.7935.7912,133,700
Apr. 16, 202136.0936.1335.7236.0336.0318,935,700
Apr. 15, 202134.8035.9634.7335.7135.7131,132,500
Apr. 14, 202134.5434.7534.2134.2934.2914,033,700
Apr. 13, 202134.3934.8034.3034.5634.5622,275,900
Apr. 12, 202134.4134.4433.8333.9633.9615,536,200
Apr. 09, 202134.1134.7933.9834.7334.7311,214,800
Apr. 08, 202134.5434.8534.4434.7334.7319,841,100
Apr. 07, 202134.1434.3233.8533.9333.9318,181,900
Apr. 06, 202134.0834.5933.9834.2834.2821,175,700
Apr. 05, 202133.5934.0233.3733.7133.7118,197,300
Apr. 01, 202132.9533.6232.8433.6033.6027,485,600
Mar. 31, 202131.9032.7931.8732.5032.5029,139,800
Mar. 30, 202131.9932.2431.6531.8331.8325,441,900
Mar. 29, 202132.5032.9332.0932.8632.8613,768,300
Mar. 26, 202132.1532.8032.1532.7732.7715,316,200
Mar. 25, 202132.3032.5231.9132.2432.2416,091,700
Mar. 24, 202132.6532.7732.2832.3032.3014,319,300
Mar. 23, 202133.1833.2632.5332.6432.6417,838,700
Mar. 22, 202133.5633.9633.4933.4933.4914,935,300
Mar. 19, 202133.7433.9233.4633.8933.8917,776,500
Mar. 18, 202133.5134.1333.4633.6233.6218,849,800
Mar. 17, 202133.2634.4833.0034.2134.2124,691,700
Mar. 16, 202133.6833.7333.3333.4933.4916,909,700
Mar. 15, 202133.2333.7233.1433.6233.6221,446,200
Mar. 12, 202132.2233.1332.0833.0833.0819,698,900
Mar. 11, 202132.6733.0832.5233.0533.0521,829,400
Mar. 10, 202132.3832.6332.0832.4332.4314,523,800
Mar. 09, 202132.4732.8932.1032.3032.3026,848,400
Mar. 08, 202131.5531.8031.1931.3931.3916,379,700
Mar. 05, 202131.4031.8830.9031.7831.7827,001,800
Mar. 04, 202131.2932.0930.8031.3731.3737,780,700
Mar. 03, 202131.4431.6030.6431.3531.3534,104,400
Mar. 02, 202131.0432.2130.9731.9631.9627,799,800
Mar. 01, 202131.5231.7230.7230.9030.9025,836,600
Feb. 26, 202131.9732.1630.9031.1331.1339,881,600
Feb. 25, 202133.0133.6332.2032.3332.3336,436,000
Feb. 24, 202132.8733.9132.6533.7033.7018,766,000
Feb. 23, 202133.8033.8732.8133.4433.4425,669,700
Feb. 22, 202133.2534.3533.0734.2134.2127,938,300
Feb. 19, 202133.0933.2132.5732.7432.7417,823,000
Feb. 18, 202133.1733.4432.5432.7932.7920,776,400
Feb. 17, 202133.5533.5932.9533.2233.2227,632,700
Feb. 16, 202134.2534.8234.0834.0934.0922,539,100
Feb. 12, 202134.5035.1234.1834.7834.7815,849,300
Feb. 11, 202135.3335.6234.6634.8134.8119,890,700
Feb. 10, 202135.5035.6035.0035.2835.2811,694,000
Feb. 09, 202135.4335.4834.9435.1835.1818,531,700
Feb. 08, 202135.2735.4934.9035.2235.2218,754,700
Feb. 05, 202134.1134.6933.9034.6134.6120,322,700
Feb. 04, 202133.6933.9733.2333.8433.8426,075,900
Feb. 03, 202134.7034.9534.4434.6134.6116,858,300
Feb. 02, 202134.8834.9834.4534.6234.6222,560,800
Feb. 01, 202136.0336.2835.0835.6835.6833,084,900
Jan. 29, 202135.4835.6834.3834.5134.5121,743,700
Jan. 28, 202134.6235.3934.0934.5834.5835,106,700
Jan. 27, 202134.6534.6733.6333.7433.7431,884,800
Jan. 26, 202135.1135.5335.0135.0935.0913,110,800
Jan. 25, 202135.4935.7434.8135.1935.1915,905,600
Jan. 22, 202134.8535.5434.4735.2335.2327,744,200
Jan. 21, 202136.0036.0435.4135.7135.7119,605,500
Jan. 20, 202135.4936.3235.4036.0436.0430,193,200
Jan. 19, 202135.1335.1834.5734.8734.8726,382,600
Jan. 15, 202135.3435.4934.4834.5134.5126,520,200
Jan. 14, 202135.6436.1535.4635.6135.6117,274,600
Jan. 13, 202136.0036.3035.6235.6435.6415,130,300
Jan. 12, 202135.8936.0535.2936.0436.0420,901,200
Jan. 11, 202135.7836.2835.7435.7835.7826,242,200
Jan. 08, 202137.4537.5235.8036.5236.5249,003,500
Jan. 07, 202138.3238.6637.8238.3738.3718,728,600
Jan. 06, 202138.1338.5237.4738.4638.4631,826,300
Jan. 05, 202139.0039.0138.0638.5038.5028,068,400
Jan. 04, 202137.6938.7737.3238.5138.5154,565,100
Dec. 31, 202036.5636.6835.8036.0236.0218,772,700
Dec. 30, 202035.7936.5635.7736.5636.5618,311,400
Dec. 29, 202035.9036.2935.5935.7435.7419,650,400
Dec. 28, 202036.6136.9135.6835.6935.6917,137,400
Dec. 24, 202035.7536.2135.6236.0336.0314,138,500
Dec. 23, 202035.5336.0435.5335.9235.9225,420,100
Dec. 22, 202036.3836.3935.0335.2935.2934,660,000
Dec. 21, 202036.3536.8136.1836.3536.3518,383,700
Dec. 21, 20200.19 Dividend
Dec. 18, 202037.2737.2736.5536.5836.3921,979,800
Dec. 17, 202036.8737.6436.7637.2937.1041,042,600
Dec. 16, 202035.6036.0435.1236.0335.8421,498,600
Dec. 15, 202035.0135.5734.8635.3735.1924,406,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...