GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202028.7528.7828.3028.4228.4243,777,500
Jan. 16, 202028.6028.7128.3628.6728.6737,967,100
Jan. 15, 202028.3928.8728.1728.7928.7950,472,900
Jan. 14, 202027.7128.3127.6828.2628.2656,949,000
Jan. 13, 202028.3228.3227.7527.7727.7748,710,300
Jan. 10, 202028.1528.5628.1228.4528.4538,632,800
Jan. 09, 202028.1128.4228.0028.0428.0460,554,600
Jan. 08, 202029.3729.4328.1228.3528.3594,319,100
Jan. 07, 202029.2129.5229.0229.5029.5039,181,100
Jan. 06, 202029.7529.7929.0129.2229.2245,483,100
Jan. 03, 202029.8529.8729.0129.1729.1747,399,500
Jan. 02, 202029.6229.7229.1129.3529.3540,709,100
Dec. 31, 201929.7029.7629.2629.2829.2832,773,500
Dec. 30, 201928.9229.4928.9029.4929.4956,336,900
Dec. 27, 201929.0129.1528.7128.8728.8737,730,900
Dec. 26, 201928.9029.2528.7529.0829.0857,567,000
Dec. 24, 201927.9128.6627.8928.6628.6670,679,100
Dec. 23, 201927.1327.8327.0527.7727.7772,123,700
Dec. 23, 20190.191 Dividend
Dec. 20, 201927.5127.5427.1227.1326.9441,965,800
Dec. 19, 201927.5027.5927.2727.4827.2924,665,700
Dec. 18, 201927.1427.4827.0927.4527.2645,238,000
Dec. 17, 201927.3627.4527.1527.1626.9731,057,700
Dec. 16, 201927.7427.7427.3227.3927.2042,318,600
Dec. 13, 201927.4727.8427.3227.7227.5229,998,500
Dec. 12, 201928.0028.1127.3927.6627.4765,636,700
Dec. 11, 201927.2427.8527.1627.7127.5176,150,900
Dec. 10, 201927.1527.1626.8827.1326.9436,765,200
Dec. 09, 201927.1327.1826.8526.9226.7331,802,800
Dec. 06, 201927.1227.3926.9626.9726.7875,294,900
Dec. 05, 201927.3527.8627.3327.6227.4347,757,700
Dec. 04, 201927.6427.7227.3127.4827.2956,183,500
Dec. 03, 201927.5427.9427.5427.7727.5771,551,400
Dec. 02, 201926.8927.2126.8327.1726.9843,818,700
Nov. 29, 201926.6927.1626.6927.0826.8944,363,100
Nov. 27, 201926.5826.7926.4226.6626.4737,110,700
Nov. 26, 201926.2526.8326.1426.7826.5964,827,100
Nov. 25, 201926.4826.6826.1826.2026.0259,476,400
Nov. 22, 201926.9226.9826.5926.7626.5724,320,200
Nov. 21, 201927.1927.3626.8126.8226.6367,801,100
Nov. 20, 201927.2027.4626.9427.3427.1535,278,100
Nov. 19, 201927.0427.5027.0327.2327.0433,293,500
Nov. 18, 201926.7927.2126.7427.2027.0149,621,800
Nov. 15, 201926.7827.0926.7226.7426.5537,430,600
Nov. 14, 201926.8727.0726.7427.0026.8134,638,700
Nov. 13, 201926.7227.0126.6926.7526.5636,498,800
Nov. 12, 201926.2826.6425.9826.5926.4056,886,600
Nov. 11, 201926.2726.4626.1526.2426.0633,313,500
Nov. 08, 201926.2326.5826.1426.2326.0542,339,900
Nov. 07, 201927.0227.0926.3026.4926.3090,744,200
Nov. 06, 201927.1327.4026.9127.3027.1148,932,900
Nov. 05, 201926.9727.1426.7626.9726.7862,148,800
Nov. 04, 201927.9227.9627.4927.5227.3356,660,000
Nov. 01, 201927.9328.1627.6528.0127.8155,359,000
Oct. 31, 201927.7028.1827.6028.1527.9579,602,400
Oct. 30, 201927.3027.4926.7327.4527.2654,901,700
Oct. 29, 201926.8927.4326.7727.2127.0232,762,400
Oct. 28, 201927.4327.4427.0027.0626.8760,885,600
Oct. 25, 201928.0128.1827.3727.7427.5459,960,300
Oct. 24, 201926.9727.5526.9427.5227.3351,996,000
Oct. 23, 201926.6427.0226.6426.8126.6247,031,700
Oct. 22, 201926.6726.8026.2326.5426.3530,749,800
Oct. 21, 201927.2527.3026.5026.5826.3942,579,000
Oct. 18, 201926.9527.2426.7927.1226.9331,902,100
Oct. 17, 201926.5027.3526.4727.0826.8946,186,300
Oct. 16, 201926.4526.7426.1926.7126.5251,265,100
Oct. 15, 201926.8826.8826.1826.1926.0161,657,100
Oct. 14, 201927.0427.2926.9427.0726.8831,850,400
Oct. 11, 201927.6727.7026.9126.9726.7887,316,400
Oct. 10, 201928.0128.1627.5228.0527.8539,255,400
Oct. 09, 201928.3528.3627.8828.0527.8539,219,400
Oct. 08, 201928.0828.3827.7928.3628.1665,536,200
Oct. 07, 201927.6027.9927.4627.5827.3937,266,600
Oct. 04, 201927.1527.9127.1427.8727.6754,465,000
Oct. 03, 201927.4128.0527.2427.2527.0663,344,000
Oct. 02, 201927.4727.5027.0227.4127.2265,837,200
Oct. 01, 201926.6227.4726.5126.9226.7368,625,600
Sep. 30, 201926.9927.3526.5426.7126.5273,206,900
Sep. 27, 201927.5027.8427.3127.4527.2674,409,500
Sep. 26, 201928.5528.7828.0928.1127.9145,715,000
Sep. 25, 201929.3129.3928.2128.4328.2387,938,400
Sep. 24, 201928.8429.5828.6929.4929.2857,912,300
Sep. 23, 201928.8129.1628.7129.1628.9558,025,700
Sep. 20, 201928.1928.6927.8628.6928.4961,290,700
Sep. 19, 201927.8328.1827.7228.1027.9047,188,900
Sep. 18, 201928.1128.1426.9827.6227.4385,193,300
Sep. 17, 201927.4828.2727.3828.1227.9271,084,100
Sep. 16, 201927.2527.5126.8927.2927.1068,934,800
Sep. 13, 201927.4127.5926.6026.6426.4580,728,900
Sep. 12, 201928.5328.7027.2327.2727.0882,794,900
Sep. 11, 201927.6328.2127.5427.7227.5278,529,300
Sep. 10, 201927.7028.0627.4527.5127.3266,585,000
Sep. 09, 201928.6328.7427.6327.7327.5390,351,900
Sep. 06, 201929.5329.7628.4428.4828.2888,853,900
Sep. 05, 201930.2330.2629.1729.3129.10132,635,500
Sep. 04, 201930.3330.9630.2930.9530.7348,361,200
Sep. 03, 201930.2830.7630.1230.3730.1669,310,100
Aug. 30, 201929.5330.1429.4529.8629.6548,728,400
Aug. 29, 201930.4530.4929.3929.6629.4575,098,400
Aug. 28, 201930.6530.8130.0330.4130.2054,015,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...