GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201822.0022.1121.9421.9621.9622,024,500
Jul 12, 201822.1322.2922.1122.1422.1430,125,700
Jul 11, 201822.3922.4621.9422.0022.0063,565,300
Jul 10, 201822.4922.6422.3722.6022.6021,568,100
Jul 09, 201822.8622.9322.5322.5522.5524,832,400
Jul 06, 201822.7122.8022.5822.6122.6134,350,000
Jul 05, 201822.6022.7422.5722.6822.6839,397,300
Jul 03, 201822.2922.6322.2822.4722.4736,319,300
Jul 02, 201822.1222.2221.9822.0822.0832,224,400
Jun 29, 201821.9422.4021.9322.3122.3153,961,400
Jun 28, 201821.8821.9621.7721.9321.9327,797,900
Jun 27, 201821.8522.0321.7921.8121.8129,246,500
Jun 26, 201821.8822.0221.7921.9521.9520,695,400
Jun 25, 201822.0822.1721.9522.0122.0127,603,600
Jun 22, 201821.9922.2321.9622.1822.1831,844,700
Jun 21, 201821.9322.0021.8621.9121.9120,138,300
Jun 20, 201822.1222.1521.8821.9221.9227,917,300
Jun 19, 201822.0622.2322.0222.0522.0529,906,000
Jun 18, 201822.1822.3422.1822.2722.2725,229,100
Jun 15, 201822.3522.3922.1222.2322.2367,655,000
Jun 14, 201822.5522.6722.5422.6622.6627,702,300
Jun 13, 201822.5122.6022.2222.4822.4826,970,400
Jun 12, 201822.4422.5722.3722.4922.4918,186,500
Jun 11, 201822.3522.5622.2922.5522.5522,189,200
Jun 08, 201822.3922.4322.2722.3622.3614,786,300
Jun 07, 201822.5622.5722.3522.4522.4524,370,400
Jun 06, 201822.5022.6022.3622.5822.5828,884,400
Jun 05, 201822.3222.5122.2622.4422.4423,725,600
Jun 04, 201822.4422.4622.2422.2822.2813,983,700
Jun 01, 201822.3222.4322.1422.3122.3133,944,100
May 31, 201822.3722.4522.2722.3422.3421,951,700
May 30, 201822.2722.4922.2322.4422.4426,859,600
May 29, 201822.1222.3822.0822.1522.1538,696,500
May 25, 201822.5122.5622.2522.3122.3145,369,500
May 24, 201822.4222.6522.3622.6522.6539,526,900
May 23, 201822.0222.4322.0122.3422.3434,362,000
May 22, 201822.3322.4522.1122.1322.1329,793,700
May 21, 201822.1922.3422.0622.3322.3324,219,400
May 18, 201822.1022.2622.0322.1922.1921,201,900
May 17, 201822.2622.2622.1322.1922.1921,513,100
May 16, 201822.2222.3722.2122.2922.2929,674,700
May 15, 201822.3222.3822.1322.2622.2660,869,800
May 14, 201822.9623.0022.6722.7822.7827,921,100
May 11, 201823.0023.0622.8322.8822.8825,367,500
May 10, 201822.8222.9922.7822.9522.9540,726,900
May 09, 201822.6522.7722.5922.6322.6324,236,900
May 08, 201822.5322.7222.3122.6822.6834,792,300
May 07, 201822.6022.8022.5822.6522.6518,934,400
May 04, 201822.5822.7022.4922.6522.6525,226,400
May 03, 201822.6522.7822.5322.6522.6531,886,800
May 02, 201822.3922.7722.3022.3822.3847,085,300
May 01, 201822.1422.3722.0422.3122.3131,639,700
Apr 30, 201822.4322.4822.2522.2822.2848,350,400
Apr 27, 201822.6722.7622.5922.7322.7324,142,000
Apr 26, 201822.5922.6922.4422.5922.5927,482,300
Apr 25, 201822.4322.6622.3222.5022.5027,986,500
Apr 24, 201822.5422.7522.4922.7022.7035,369,700
Apr 23, 201822.5022.5622.3722.4122.4138,080,800
Apr 20, 201822.8222.8522.5922.7122.7147,975,800
Apr 19, 201823.1023.1822.8223.0623.0633,413,200
Apr 18, 201823.1323.3122.9622.9822.9855,934,600
Apr 17, 201822.7323.0122.6722.9322.9326,116,200
Apr 16, 201822.9822.9822.6922.8022.8033,914,400
Apr 13, 201822.6823.0522.6622.8922.8945,733,700
Apr 12, 201822.5522.6822.4422.4722.4738,282,400
Apr 11, 201822.4723.0522.4622.7522.7573,378,100
Apr 10, 201822.1722.4122.1422.2622.2634,933,700
Apr 09, 201822.0922.1921.8421.9821.9826,503,600
Apr 06, 201822.1422.1922.0222.0722.0728,824,100
Apr 05, 201821.7121.9921.6821.9721.9721,917,200
Apr 04, 201822.1722.1821.8221.8721.8721,864,000
Apr 03, 201822.0322.1021.8321.9121.9132,183,100
Apr 02, 201822.1922.4422.1122.2322.2338,852,500
Mar 29, 201821.6421.9921.6321.9821.9836,064,900
Mar 28, 201821.8721.9021.5621.6621.6657,399,700
Mar 27, 201822.1022.2721.9521.9921.9950,314,200
Mar 26, 201822.3122.5122.2622.4422.4444,428,800
Mar 23, 201822.0622.3622.0222.1222.1274,162,800
Mar 22, 201821.7421.8421.4921.5021.5034,294,500
Mar 21, 201821.4722.0221.3821.8621.8677,132,100
Mar 20, 201821.3221.4121.1621.2721.2740,842,100
Mar 19, 201821.4121.5621.2221.5121.5130,109,500
Mar 16, 201821.4421.5321.2521.4321.4320,880,700
Mar 15, 201821.5721.6521.4121.4521.4530,524,800
Mar 14, 201821.6821.8221.6421.7321.7316,708,700
Mar 13, 201821.7821.8921.5621.6721.6717,335,400
Mar 12, 201821.4621.7921.3521.7621.7632,577,300
Mar 09, 201821.5221.7721.4221.5721.5723,402,900
Mar 08, 201821.6521.7021.4421.6521.6518,596,900
Mar 07, 201821.9822.0621.5121.5721.5742,129,900
Mar 06, 201821.9422.2521.9022.0122.0153,458,700
Mar 05, 201821.4421.6521.3121.6521.6538,419,800
Mar 02, 201821.7721.8921.4721.4921.4925,906,400
Mar 01, 201821.1221.6420.9421.5721.5759,170,800
Feb 28, 201821.5421.6221.3521.3521.3533,039,000
Feb 27, 201821.9721.9721.3521.4921.4969,407,300
Feb 26, 201822.0822.2522.0122.1822.1830,234,300
Feb 23, 201821.7521.9921.6721.9721.9724,782,000
Feb 22, 201821.9422.0421.7221.7321.7327,068,100
Feb 21, 201822.0622.4621.7821.7921.7940,097,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...