Canada Markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.42-0.94 (-2.74%)
At close: 4:00PM EST

33.44 +0.02 (0.06%)
After hours: 7:11PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 202033.3833.9033.2533.4233.4237,572,431
Nov. 23, 202035.5335.5734.3434.3634.3633,835,800
Nov. 20, 202035.9636.3635.6635.9035.9025,251,000
Nov. 19, 202035.3735.8335.2035.5235.5225,927,700
Nov. 18, 202036.9436.9735.8235.8235.8226,893,300
Nov. 17, 202037.4137.6536.9436.9436.9420,716,700
Nov. 16, 202037.8638.2437.4537.7637.7617,150,200
Nov. 13, 202038.3438.3537.8338.0138.0119,264,300
Nov. 12, 202037.5038.0837.3937.4937.4921,186,100
Nov. 11, 202037.0737.2636.7337.1537.1522,360,800
Nov. 10, 202039.0339.0637.5237.5637.5633,309,900
Nov. 09, 202039.4139.4238.0338.8838.8843,551,200
Nov. 06, 202041.6441.8140.9941.4241.4221,921,500
Nov. 05, 202039.8841.5139.8741.2241.2251,803,600
Nov. 04, 202039.4239.5338.4038.4738.4724,981,300
Nov. 03, 202039.1039.6338.8439.3739.3720,418,900
Nov. 02, 202038.0938.6937.6738.6338.6327,180,400
Oct. 30, 202037.3337.5736.4937.4937.4927,645,700
Oct. 29, 202036.0637.2836.0136.9536.9522,332,000
Oct. 28, 202037.7237.8836.3436.5236.5238,818,900
Oct. 27, 202038.2738.8638.0938.8338.8314,636,800
Oct. 26, 202038.5239.1638.1738.2138.2117,881,900
Oct. 23, 202039.1539.1738.4738.8238.8214,497,700
Oct. 22, 202039.3439.4438.5939.1939.1919,750,700
Oct. 21, 202039.7640.4139.6839.9239.9218,089,400
Oct. 20, 202039.2939.7138.9739.4639.4615,671,900
Oct. 19, 202040.3240.3339.1439.1639.1615,292,600
Oct. 16, 202040.4140.5239.8339.8339.8313,548,800
Oct. 15, 202040.1940.6739.9940.3040.3018,523,900
Oct. 14, 202040.7641.3440.5240.9640.9619,355,200
Oct. 13, 202040.1040.5039.4640.2540.2520,018,100
Oct. 12, 202040.6841.0140.3540.6740.6714,011,300
Oct. 09, 202039.9140.8039.8340.7840.7829,936,400
Oct. 08, 202038.7339.1738.4838.9738.9718,446,600
Oct. 07, 202038.5038.8138.1538.3538.3522,049,800
Oct. 06, 202039.8740.0638.0738.1138.1126,692,000
Oct. 05, 202039.1739.9839.0739.5739.5719,579,800
Oct. 02, 202039.1139.5738.7638.9738.9716,693,900
Oct. 01, 202039.5539.9439.1639.5739.5721,847,900
Sep. 30, 202039.1039.5238.5639.1639.1617,562,700
Sep. 29, 202039.0739.6238.9439.3739.3716,825,400
Sep. 28, 202038.9239.1638.3738.8738.8717,378,100
Sep. 25, 202038.2038.6637.7938.4238.4215,107,500
Sep. 24, 202037.2038.9137.0838.6938.6935,428,400
Sep. 23, 202039.3639.3837.3537.6337.6353,008,900
Sep. 22, 202040.0640.3239.4240.0240.0221,529,200
Sep. 21, 202040.2140.7939.3739.8439.8430,733,600
Sep. 18, 202042.2342.5441.3441.3641.3624,531,300
Sep. 17, 202041.8142.3241.3742.1042.1021,293,200
Sep. 16, 202043.4843.4842.6042.8542.8521,636,100
Sep. 15, 202043.2843.6042.5242.7942.7921,083,600
Sep. 14, 202041.8542.8441.7842.7942.7924,207,100
Sep. 11, 202041.8742.3340.9141.1641.1619,360,900
Sep. 10, 202042.7642.8941.4441.5841.5824,778,400
Sep. 09, 202040.9842.4540.9842.3442.3430,373,300
Sep. 08, 202039.6941.3739.2940.5840.5823,894,000
Sep. 04, 202040.9641.1439.4740.8640.8631,760,000
Sep. 03, 202041.4141.7640.2341.2941.2923,533,900
Sep. 02, 202041.2341.8040.4141.7641.7621,587,400
Sep. 01, 202043.1343.1341.1741.6741.6724,256,400
Aug. 31, 202042.2042.8141.9242.2742.2721,174,600
Aug. 28, 202041.6342.2341.2541.9641.9626,915,500
Aug. 27, 202042.3442.3440.0340.6640.6631,690,900
Aug. 26, 202040.0741.6340.0741.6041.6027,676,900
Aug. 25, 202040.6140.6139.5940.5840.5820,241,500
Aug. 24, 202041.5741.6140.5940.6540.6517,717,400
Aug. 21, 202041.1241.3040.4440.8940.8923,938,200
Aug. 20, 202041.0542.1040.7941.9741.9729,589,700
Aug. 19, 202042.2642.6140.7741.0141.0136,903,300
Aug. 18, 202044.0744.0942.0142.6642.6628,185,900
Aug. 17, 202042.1243.0041.8542.9642.9635,736,000
Aug. 14, 202040.4640.7239.7240.3540.3521,075,500
Aug. 13, 202040.0341.0339.6940.6340.6336,092,700
Aug. 12, 202040.3340.5139.2139.2339.2338,312,200
Aug. 11, 202040.2440.7538.8939.0539.0571,304,400
Aug. 10, 202043.2344.1842.2942.3942.3928,792,700
Aug. 07, 202043.2443.5442.2542.7442.7433,206,900
Aug. 06, 202045.1845.3643.5844.2344.2329,579,900
Aug. 05, 202045.4045.7844.0244.5344.5337,958,400
Aug. 04, 202042.5044.4842.1244.4844.4842,405,300
Aug. 03, 202042.6042.9041.7742.5442.5426,243,100
Jul. 31, 202042.3643.0341.9342.9442.9429,563,400
Jul. 30, 202041.9042.6840.9641.6341.6338,073,500
Jul. 29, 202043.7343.7442.2243.1343.1339,586,600
Jul. 28, 202043.2044.0542.7343.5643.5637,241,900
Jul. 27, 202043.4344.4643.3143.8443.8457,601,200
Jul. 24, 202041.4641.9141.1241.8341.8334,918,700
Jul. 23, 202041.7042.2440.2140.9640.9643,686,700
Jul. 22, 202041.4741.9441.1041.7541.7539,311,500
Jul. 21, 202041.2741.6240.5340.9140.9134,701,500
Jul. 20, 202039.7840.4939.6340.3840.3828,356,300
Jul. 17, 202038.5639.3438.3439.3139.3127,743,600
Jul. 16, 202038.3538.7137.7138.0838.0821,296,600
Jul. 15, 202038.3738.7637.7038.6738.6721,291,000
Jul. 14, 202037.0038.6036.8738.5938.5930,430,700
Jul. 13, 202039.0639.1837.0837.1337.1334,817,400
Jul. 10, 202039.0939.1838.0338.4038.4021,900,700
Jul. 09, 202039.2739.4437.8238.7938.7937,060,300
Jul. 08, 202038.4139.1438.1938.9638.9634,212,500
Jul. 07, 202036.6937.9836.6637.7337.7330,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...