VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

37.42+0.66 (+1.80%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	37.37	37.58	37.01	37.42	37.42	28,014,000
May 06, 2021	35.91	37.08	35.88	36.76	36.76	33,315,100
May 05, 2021	35.48	35.69	35.25	35.61	35.61	14,786,300
May 04, 2021	35.66	36.33	34.98	35.31	35.31	19,222,300
May 03, 2021	34.98	35.89	34.91	35.68	35.68	31,858,500
Apr. 30, 2021	34.57	34.84	34.31	34.36	34.36	20,953,800
Apr. 29, 2021	35.03	35.12	34.38	34.77	34.77	23,574,800
Apr. 28, 2021	34.88	35.72	34.71	35.45	35.45	20,209,800
Apr. 27, 2021	36.03	36.06	35.25	35.30	35.30	16,330,800
Apr. 26, 2021	36.12	36.18	35.81	35.98	35.98	9,254,200
Apr. 23, 2021	36.50	36.62	35.95	36.06	36.06	10,513,900
Apr. 22, 2021	36.63	36.66	35.96	36.18	36.18	18,554,100
Apr. 21, 2021	36.22	36.84	36.13	36.83	36.83	18,613,600
Apr. 20, 2021	35.70	36.33	35.69	36.20	36.20	22,560,000
Apr. 19, 2021	35.84	36.10	35.59	35.79	35.79	12,133,700
Apr. 16, 2021	36.09	36.13	35.72	36.03	36.03	18,935,700
Apr. 15, 2021	34.80	35.96	34.73	35.71	35.71	31,132,500
Apr. 14, 2021	34.54	34.75	34.21	34.29	34.29	14,033,700
Apr. 13, 2021	34.39	34.80	34.30	34.56	34.56	22,275,900
Apr. 12, 2021	34.41	34.44	33.83	33.96	33.96	15,536,200
Apr. 09, 2021	34.11	34.79	33.98	34.73	34.73	11,214,800
Apr. 08, 2021	34.54	34.85	34.44	34.73	34.73	19,841,100
Apr. 07, 2021	34.14	34.32	33.85	33.93	33.93	18,181,900
Apr. 06, 2021	34.08	34.59	33.98	34.28	34.28	21,175,700
Apr. 05, 2021	33.59	34.02	33.37	33.71	33.71	18,197,300
Apr. 01, 2021	32.95	33.62	32.84	33.60	33.60	27,485,600
Mar. 31, 2021	31.90	32.79	31.87	32.50	32.50	29,139,800
Mar. 30, 2021	31.99	32.24	31.65	31.83	31.83	25,441,900
Mar. 29, 2021	32.50	32.93	32.09	32.86	32.86	13,768,300
Mar. 26, 2021	32.15	32.80	32.15	32.77	32.77	15,316,200
Mar. 25, 2021	32.30	32.52	31.91	32.24	32.24	16,091,700
Mar. 24, 2021	32.65	32.77	32.28	32.30	32.30	14,319,300
Mar. 23, 2021	33.18	33.26	32.53	32.64	32.64	17,838,700
Mar. 22, 2021	33.56	33.96	33.49	33.49	33.49	14,935,300
Mar. 19, 2021	33.74	33.92	33.46	33.89	33.89	17,776,500
Mar. 18, 2021	33.51	34.13	33.46	33.62	33.62	18,849,800
Mar. 17, 2021	33.26	34.48	33.00	34.21	34.21	24,691,700
Mar. 16, 2021	33.68	33.73	33.33	33.49	33.49	16,909,700
Mar. 15, 2021	33.23	33.72	33.14	33.62	33.62	21,446,200
Mar. 12, 2021	32.22	33.13	32.08	33.08	33.08	19,698,900
Mar. 11, 2021	32.67	33.08	32.52	33.05	33.05	21,829,400
Mar. 10, 2021	32.38	32.63	32.08	32.43	32.43	14,523,800
Mar. 09, 2021	32.47	32.89	32.10	32.30	32.30	26,848,400
Mar. 08, 2021	31.55	31.80	31.19	31.39	31.39	16,379,700
Mar. 05, 2021	31.40	31.88	30.90	31.78	31.78	27,001,800
Mar. 04, 2021	31.29	32.09	30.80	31.37	31.37	37,780,700
Mar. 03, 2021	31.44	31.60	30.64	31.35	31.35	34,104,400
Mar. 02, 2021	31.04	32.21	30.97	31.96	31.96	27,799,800
Mar. 01, 2021	31.52	31.72	30.72	30.90	30.90	25,836,600
Feb. 26, 2021	31.97	32.16	30.90	31.13	31.13	39,881,600
Feb. 25, 2021	33.01	33.63	32.20	32.33	32.33	36,436,000
Feb. 24, 2021	32.87	33.91	32.65	33.70	33.70	18,766,000
Feb. 23, 2021	33.80	33.87	32.81	33.44	33.44	25,669,700
Feb. 22, 2021	33.25	34.35	33.07	34.21	34.21	27,938,300
Feb. 19, 2021	33.09	33.21	32.57	32.74	32.74	17,823,000
Feb. 18, 2021	33.17	33.44	32.54	32.79	32.79	20,776,400
Feb. 17, 2021	33.55	33.59	32.95	33.22	33.22	27,632,700
Feb. 16, 2021	34.25	34.82	34.08	34.09	34.09	22,539,100
Feb. 12, 2021	34.50	35.12	34.18	34.78	34.78	15,849,300
Feb. 11, 2021	35.33	35.62	34.66	34.81	34.81	19,890,700
Feb. 10, 2021	35.50	35.60	35.00	35.28	35.28	11,694,000
Feb. 09, 2021	35.43	35.48	34.94	35.18	35.18	18,531,700
Feb. 08, 2021	35.27	35.49	34.90	35.22	35.22	18,754,700
Feb. 05, 2021	34.11	34.69	33.90	34.61	34.61	20,322,700
Feb. 04, 2021	33.69	33.97	33.23	33.84	33.84	26,075,900
Feb. 03, 2021	34.70	34.95	34.44	34.61	34.61	16,858,300
Feb. 02, 2021	34.88	34.98	34.45	34.62	34.62	22,560,800
Feb. 01, 2021	36.03	36.28	35.08	35.68	35.68	33,084,900
Jan. 29, 2021	35.48	35.68	34.38	34.51	34.51	21,743,700
Jan. 28, 2021	34.62	35.39	34.09	34.58	34.58	35,106,700
Jan. 27, 2021	34.65	34.67	33.63	33.74	33.74	31,884,800
Jan. 26, 2021	35.11	35.53	35.01	35.09	35.09	13,110,800
Jan. 25, 2021	35.49	35.74	34.81	35.19	35.19	15,905,600
Jan. 22, 2021	34.85	35.54	34.47	35.23	35.23	27,744,200
Jan. 21, 2021	36.00	36.04	35.41	35.71	35.71	19,605,500
Jan. 20, 2021	35.49	36.32	35.40	36.04	36.04	30,193,200
Jan. 19, 2021	35.13	35.18	34.57	34.87	34.87	26,382,600
Jan. 15, 2021	35.34	35.49	34.48	34.51	34.51	26,520,200
Jan. 14, 2021	35.64	36.15	35.46	35.61	35.61	17,274,600
Jan. 13, 2021	36.00	36.30	35.62	35.64	35.64	15,130,300
Jan. 12, 2021	35.89	36.05	35.29	36.04	36.04	20,901,200
Jan. 11, 2021	35.78	36.28	35.74	35.78	35.78	26,242,200
Jan. 08, 2021	37.45	37.52	35.80	36.52	36.52	49,003,500
Jan. 07, 2021	38.32	38.66	37.82	38.37	38.37	18,728,600
Jan. 06, 2021	38.13	38.52	37.47	38.46	38.46	31,826,300
Jan. 05, 2021	39.00	39.01	38.06	38.50	38.50	28,068,400
Jan. 04, 2021	37.69	38.77	37.32	38.51	38.51	54,565,100
Dec. 31, 2020	36.56	36.68	35.80	36.02	36.02	18,772,700
Dec. 30, 2020	35.79	36.56	35.77	36.56	36.56	18,311,400
Dec. 29, 2020	35.90	36.29	35.59	35.74	35.74	19,650,400
Dec. 28, 2020	36.61	36.91	35.68	35.69	35.69	17,137,400
Dec. 24, 2020	35.75	36.21	35.62	36.03	36.03	14,138,500
Dec. 23, 2020	35.53	36.04	35.53	35.92	35.92	25,420,100
Dec. 22, 2020	36.38	36.39	35.03	35.29	35.29	34,660,000
Dec. 21, 2020	36.35	36.81	36.18	36.35	36.35	18,383,700
Dec. 21, 2020	0.19 Dividend
Dec. 18, 2020	37.27	37.27	36.55	36.58	36.39	21,979,800
Dec. 17, 2020	36.87	37.64	36.76	37.29	37.10	41,042,600
Dec. 16, 2020	35.60	36.04	35.12	36.03	35.84	21,498,600
Dec. 15, 2020	35.01	35.57	34.86	35.37	35.19	24,406,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)