Canada markets close in 1 hour 28 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.97-0.27 (-0.86%)
At close: 04:00PM EST
31.00 +0.03 (+0.10%)
After hours: 07:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202231.3031.3230.7330.9730.9715,586,200
Jan. 13, 202231.5631.7431.2331.2431.2415,356,900
Jan. 12, 202231.2731.7131.0731.7131.7119,838,600
Jan. 11, 202230.6231.1630.3931.1431.1420,294,700
Jan. 10, 202229.8730.5429.6530.5130.5124,142,700
Jan. 07, 202229.9630.1729.6230.0130.0119,977,300
Jan. 06, 202230.1730.3829.7429.7629.7628,579,300
Jan. 05, 202231.7132.0330.7930.8530.8526,211,100
Jan. 04, 202231.4431.8731.3131.3831.3815,468,300
Jan. 03, 202231.4231.5331.2131.2531.2518,828,900
Dec. 31, 202132.0132.0831.7232.0332.0312,552,500
Dec. 30, 202131.2231.8331.2231.7831.7814,496,700
Dec. 29, 202130.8431.5430.8431.2231.2213,900,900
Dec. 28, 202131.3331.6631.0731.0931.0915,665,100
Dec. 27, 202131.2431.4831.0431.3331.3311,629,800
Dec. 23, 202131.1131.3930.8331.3031.3015,213,500
Dec. 22, 202130.9131.1830.4831.1631.1619,852,100
Dec. 21, 202130.8830.9230.3930.8230.8215,176,000
Dec. 20, 202130.5630.6430.1530.5930.5918,245,700
Dec. 20, 20210.535 Dividend
Dec. 17, 202131.3531.7731.0731.1330.5925,227,600
Dec. 16, 202130.1331.2430.1231.1930.6538,341,100
Dec. 15, 202130.0030.0028.9029.7029.1934,443,000
Dec. 14, 202130.0030.5530.0030.1129.5916,925,600
Dec. 13, 202130.5330.8730.3630.5129.9923,841,300
Dec. 10, 202130.9430.9530.3030.4929.9713,034,300
Dec. 09, 202131.1831.1930.5330.6830.1519,843,700
Dec. 08, 202131.2531.5231.0831.4930.959,604,700
Dec. 07, 202131.1531.5931.1031.3430.8012,973,000
Dec. 06, 202130.5631.2330.4731.1230.5916,423,300
Dec. 03, 202130.4930.7330.0530.6930.1621,051,200
Dec. 02, 202130.8830.8830.0930.4629.9427,617,300
Dec. 01, 202132.2032.4830.8230.8330.3030,323,900
Nov. 30, 202132.4033.0331.6431.8031.2530,280,600
Nov. 29, 202132.0332.1631.6732.1331.5815,302,700
Nov. 26, 202132.8032.8031.6432.1231.5721,061,800
Nov. 24, 202132.2232.6232.1732.4231.8613,253,000
Nov. 23, 202132.5232.8132.1532.5031.9420,537,700
Nov. 22, 202133.0233.4832.5533.0032.4329,994,000
Nov. 19, 202134.1634.4233.6633.6733.0922,133,100
Nov. 18, 202134.5134.6834.1134.2433.6516,487,300
Nov. 17, 202134.6934.9734.4234.5633.9715,595,600
Nov. 16, 202134.8835.0834.2734.2933.7017,878,700
Nov. 15, 202134.7935.0134.4734.9034.3012,670,000
Nov. 12, 202134.4535.0134.2234.7734.1716,470,900
Nov. 11, 202134.7234.8334.3134.7034.1025,332,800
Nov. 10, 202134.1434.5033.6933.9133.3341,093,000
Nov. 09, 202133.0333.3232.5733.3232.7515,970,100
Nov. 08, 202133.0933.1432.6632.9032.3316,769,000
Nov. 05, 202132.1132.7531.8432.7532.1923,285,400
Nov. 04, 202132.2932.6931.6931.7531.2020,728,600
Nov. 03, 202131.0931.9930.9631.8631.3119,631,400
Nov. 02, 202131.6431.6631.2631.5330.9913,406,500
Nov. 01, 202131.7732.0131.4231.8631.3113,055,100
Oct. 29, 202132.0632.2331.7031.7131.1719,838,500
Oct. 28, 202133.1733.1732.5032.5932.0316,147,300
Oct. 27, 202133.2333.4032.9533.1032.5314,192,900
Oct. 26, 202133.1833.3833.0233.2532.6814,855,600
Oct. 25, 202133.4433.7133.2633.4532.8816,885,100
Oct. 22, 202133.3033.9532.8232.9932.4229,547,100
Oct. 21, 202132.7332.7732.5032.7332.1713,482,600
Oct. 20, 202132.8533.1632.6032.8632.3015,369,500
Oct. 19, 202132.8632.8932.3032.5031.9413,999,700
Oct. 18, 202132.4032.5332.0832.2231.6715,584,500
Oct. 15, 202132.1532.7331.8832.5231.9619,729,500
Oct. 14, 202132.6032.9332.4132.8532.2925,068,100
Oct. 13, 202131.4332.3231.3932.1531.6036,491,500
Oct. 12, 202130.8031.2630.5531.1430.6025,183,500
Oct. 11, 202130.7131.0930.5130.5830.0517,432,600
Oct. 08, 202131.1331.3630.5830.6730.1428,712,800
Oct. 07, 202130.0930.6930.0530.4029.8818,266,900
Oct. 06, 202129.5630.3429.4930.3429.8228,606,900
Oct. 05, 202129.5429.8529.1729.7829.2721,309,600
Oct. 04, 202129.2329.9029.2329.6729.1625,250,600
Oct. 01, 202129.6829.6929.1229.3328.8320,670,200
Sep. 30, 202129.2829.9529.1129.4728.9629,802,700
Sep. 29, 202129.2929.4228.8328.9128.4134,065,800
Sep. 28, 202129.2429.5128.9729.3728.8735,629,500
Sep. 27, 202129.8330.2429.6329.6829.1716,001,600
Sep. 24, 202129.6730.0029.5429.6829.1714,285,400
Sep. 23, 202130.2930.3329.8829.8929.3828,658,400
Sep. 22, 202130.7031.2430.4630.5029.9826,826,400
Sep. 21, 202130.7431.0530.4130.4729.9523,278,500
Sep. 20, 202130.3430.5830.0730.4529.9326,368,700
Sep. 17, 202130.6930.7330.3530.5830.0526,397,400
Sep. 16, 202131.5331.5630.5930.9230.3954,399,900
Sep. 15, 202132.0232.5131.9732.2631.7113,130,900
Sep. 14, 202132.2832.6231.9932.2731.7217,580,100
Sep. 13, 202131.6832.4131.6032.1131.5624,638,000
Sep. 10, 202131.9532.1231.5031.5030.9616,884,600
Sep. 09, 202132.4432.4931.7431.9631.4120,938,800
Sep. 08, 202132.3232.4831.8732.1931.6418,090,100
Sep. 07, 202132.8933.0632.2232.3531.7923,521,600
Sep. 03, 202132.9933.5232.8733.2832.7127,203,900
Sep. 02, 202132.4132.5132.1832.5031.9414,716,700
Sep. 01, 202132.7832.8332.3632.3831.8217,135,600
Aug. 31, 202132.2632.6332.1932.6032.0423,492,700
Aug. 30, 202132.6132.7032.1032.1731.6217,423,200
Aug. 27, 202131.4332.7331.2932.6132.0543,771,600
Aug. 26, 202131.4631.8731.3731.4830.9418,155,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...