GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 30, 202024.3925.3323.1423.9323.9359,674,895
Mar. 27, 202025.1525.6723.7324.3724.3794,455,600
Mar. 26, 202026.6927.2125.2225.8525.8547,458,000
Mar. 25, 202025.3927.0024.5526.3126.31102,594,400
Mar. 24, 202024.9326.0723.7925.1525.15127,861,300
Mar. 23, 202021.6323.2921.1221.9321.9393,812,100
Mar. 20, 202022.8522.8520.3420.5520.5568,320,700
Mar. 19, 202020.6524.9819.2921.2721.27103,179,000
Mar. 18, 202024.1225.0419.6819.6819.68198,033,900
Mar. 17, 202022.1125.5022.0225.5025.50119,759,900
Mar. 16, 202016.7522.9516.1822.4922.49199,906,300
Mar. 13, 202023.2923.4016.5019.0019.00195,650,900
Mar. 12, 202022.9924.8922.0022.3122.31106,328,100
Mar. 11, 202027.0527.2525.0425.1725.17119,428,500
Mar. 10, 202027.7428.0326.5027.4927.4982,748,700
Mar. 09, 202028.3828.7227.2627.3127.3187,651,700
Mar. 06, 202029.9129.9728.4529.4129.4181,228,000
Mar. 05, 202029.4729.8428.9629.8229.8268,343,800
Mar. 04, 202029.0329.1828.2829.1329.1355,030,300
Mar. 03, 202027.8229.6127.4628.6828.68130,291,500
Mar. 02, 202027.0927.4726.7027.2927.2983,762,400
Feb. 28, 202026.8027.0425.4326.2226.22166,818,900
Feb. 27, 202030.3230.4028.1428.1528.15125,123,900
Feb. 26, 202029.9030.2829.6729.8729.8749,317,800
Feb. 25, 202030.4831.1629.9129.9729.9791,165,500
Feb. 24, 202031.7631.8430.6631.0531.0587,112,400
Feb. 21, 202030.2730.7130.1830.6530.6576,564,200
Feb. 20, 202029.6630.1029.5029.7529.7552,313,900
Feb. 19, 202029.3729.7929.2029.7529.7545,467,500
Feb. 18, 202028.5929.2528.3829.2329.2364,678,400
Feb. 14, 202028.3428.4728.1928.3128.3122,888,600
Feb. 13, 202028.3728.5928.2128.3228.3229,937,400
Feb. 12, 202028.3428.4128.0828.1228.1233,312,700
Feb. 11, 202028.3228.5328.0728.4328.4324,591,700
Feb. 10, 202028.1928.5128.0228.3928.3934,717,200
Feb. 07, 202028.5728.6727.9227.9327.9340,445,600
Feb. 06, 202028.2728.5128.1128.4028.4037,356,800
Feb. 05, 202028.0228.3527.9128.0528.0541,433,700
Feb. 04, 202028.2028.2827.7728.0528.0562,983,500
Feb. 03, 202028.8128.9028.4028.5628.5642,345,200
Jan. 31, 202028.8029.2428.7628.9928.9941,986,200
Jan. 30, 202028.9029.0828.6028.7328.7339,866,800
Jan. 29, 202028.3028.9028.2328.8628.8637,940,100
Jan. 28, 202028.8028.9728.2828.3128.3155,735,200
Jan. 27, 202029.6429.6628.9129.0829.0838,199,300
Jan. 24, 202028.6129.3028.6129.2229.2244,497,000
Jan. 23, 202028.6629.1028.5928.6628.6641,346,600
Jan. 22, 202028.9028.9928.6528.8428.8421,333,700
Jan. 21, 202028.2628.9728.2028.9528.9548,096,900
Jan. 17, 202028.7528.7828.3028.4228.4243,853,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...