Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.37+0.02 (+0.06%)
At close: 4:00PM EST

31.25 -0.12 (-0.38%)
After hours: 7:33PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 202131.2932.0930.8031.3731.3736,560,094
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, 202134.5035.1234.1834.7834.7815,842,300
Feb. 11, 202135.3335.6234.6634.8134.8119,884,400
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, 202134.1134.6933.9034.6134.6120,311,700
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, 202135.4835.6834.3834.5134.5121,742,400
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, 202136.0036.0435.4135.7135.7119,607,800
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, 202135.7836.2835.7435.7835.7826,270,100
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, 202035.0135.5734.8635.3735.1924,426,000
Dec. 14, 202034.9235.3534.2634.2934.1127,931,000
Dec. 11, 202035.3635.5734.9535.0834.9013,294,100
Dec. 10, 202035.5336.0335.1435.2435.0617,178,600
Dec. 09, 202035.9436.1635.0135.4035.2226,711,300
Dec. 08, 202036.6636.7536.2336.3536.1615,029,700
Dec. 07, 202035.3036.9235.2436.5036.3126,606,200
Dec. 04, 202035.5035.8135.0635.3135.1315,779,200
Dec. 03, 202036.1436.1435.2435.5135.3321,132,500
Dec. 02, 202035.9736.1035.5235.9735.7823,736,900
Dec. 01, 202035.8036.0735.0835.9635.7731,750,900
Nov. 30, 202033.9734.6833.6634.6834.5024,406,700
Nov. 27, 202033.5434.2933.5034.2334.0511,745,600
Nov. 25, 202033.7534.2433.6734.0433.8631,203,600
Nov. 24, 202033.3833.9033.2533.4233.2541,128,100
Nov. 23, 202035.5335.5734.3434.3634.1833,864,200
Nov. 20, 202035.9636.3635.6635.9035.7125,251,000
Nov. 19, 202035.3735.8335.2035.5235.3425,927,700
Nov. 18, 202036.9436.9735.8235.8235.6326,893,300
Nov. 17, 202037.4137.6536.9436.9436.7520,716,700
Nov. 16, 202037.8638.2437.4537.7637.5617,150,200
Nov. 13, 202038.3438.3537.8338.0137.8119,264,300
Nov. 12, 202037.5038.0837.3937.4937.3021,186,100
Nov. 11, 202037.0737.2636.7337.1536.9622,360,800
Nov. 10, 202039.0339.0637.5237.5637.3633,309,900
Nov. 09, 202039.4139.4238.0338.8838.6843,551,200
Nov. 06, 202041.6441.8140.9941.4241.2021,921,500
Nov. 05, 202039.8841.5139.8741.2241.0151,803,600
Nov. 04, 202039.4239.5338.4038.4738.2724,981,300
Nov. 03, 202039.1039.6338.8439.3739.1720,418,900
Nov. 02, 202038.0938.6937.6738.6338.4327,180,400
Oct. 30, 202037.3337.5736.4937.4937.3027,645,700
Oct. 29, 202036.0637.2836.0136.9536.7622,332,000
Oct. 28, 202037.7237.8836.3436.5236.3338,818,900
Oct. 27, 202038.2738.8638.0938.8338.6314,636,800
Oct. 26, 202038.5239.1638.1738.2138.0117,881,900
Oct. 23, 202039.1539.1738.4738.8238.6214,497,700
Oct. 22, 202039.3439.4438.5939.1938.9919,750,700
Oct. 21, 202039.7640.4139.6839.9239.7118,089,400
Oct. 20, 202039.2939.7138.9739.4639.2615,671,900
Oct. 19, 202040.3240.3339.1439.1638.9615,292,600
Oct. 16, 202040.4140.5239.8339.8339.6213,548,800
Oct. 15, 202040.1940.6739.9940.3040.0918,523,900
Oct. 14, 202040.7641.3440.5240.9640.7519,355,200
Oct. 13, 202040.1040.5039.4640.2540.0420,018,100
Oct. 12, 202040.6841.0140.3540.6740.4614,011,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...