Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.15-0.26 (-0.78%)
At close: 4:00PM EDT
33.18 +0.03 (0.09%)
After hours: 05:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202133.2033.3232.9233.1533.1512,536,906
Jul. 22, 202133.6933.6933.0533.4133.4115,654,500
Jul. 21, 202133.0333.7332.9733.6233.6215,397,900
Jul. 20, 202133.3933.8133.0533.3033.3017,984,500
Jul. 19, 202133.5233.7132.8733.1933.1929,921,500
Jul. 16, 202134.8434.8433.8333.9233.9228,730,800
Jul. 15, 202134.8435.0334.6334.9734.9714,196,100
Jul. 14, 202135.0935.1634.5834.7434.7415,714,200
Jul. 13, 202134.0034.9233.9234.2834.2821,065,700
Jul. 12, 202134.2034.5633.8333.8933.8920,292,400
Jul. 09, 202133.8034.4933.7634.3734.3718,200,000
Jul. 08, 202134.6234.6933.3933.6833.6827,118,300
Jul. 07, 202134.7434.7934.2934.5634.5614,493,700
Jul. 06, 202135.0235.0534.1734.5234.5219,947,100
Jul. 02, 202134.3934.5934.0534.4234.4214,494,500
Jul. 01, 202134.4734.5233.7633.9633.9612,172,200
Jun. 30, 202133.6434.2133.5033.9833.9815,159,300
Jun. 29, 202133.3933.9733.3033.6433.6415,484,500
Jun. 28, 202134.3234.4433.7233.9833.9819,354,800
Jun. 25, 202134.9134.9534.2234.3634.3614,417,300
Jun. 24, 202134.6434.7334.2934.4434.4417,146,600
Jun. 23, 202135.0135.1834.3334.3334.3322,658,200
Jun. 22, 202134.6034.8134.4134.5534.5517,989,800
Jun. 21, 202134.6634.9534.2434.7734.7725,070,600
Jun. 18, 202134.8435.1034.1034.1334.1334,367,700
Jun. 17, 202135.5836.0434.7934.9334.9369,043,900
Jun. 16, 202137.5337.9236.7336.7736.7729,702,900
Jun. 15, 202138.0638.1337.4137.5937.5917,405,700
Jun. 14, 202137.5738.2837.4038.0338.0315,826,400
Jun. 11, 202138.7038.8838.1838.2838.2818,857,300
Jun. 10, 202138.0738.9937.9738.9538.9522,342,300
Jun. 09, 202138.1538.4837.9938.0038.0014,511,100
Jun. 08, 202138.4338.5938.0538.1038.1017,455,800
Jun. 07, 202138.5538.7138.2138.6538.6513,293,100
Jun. 04, 202138.5638.9638.4638.6838.6816,937,400
Jun. 03, 202138.6238.6338.0238.1738.1732,174,200
Jun. 02, 202139.5839.7939.3439.5439.5411,231,600
Jun. 01, 202139.6439.8839.1739.4939.4914,270,600
May 28, 202138.9939.4438.7739.4239.4212,656,400
May 27, 202139.2639.4039.0239.2139.2115,494,100
May 26, 202139.6840.0039.2139.4639.4617,944,700
May 25, 202139.3639.6938.8739.5239.5218,295,900
May 24, 202139.3839.6639.1739.4339.4311,962,100
May 21, 202139.7439.7638.9139.2939.2915,441,300
May 20, 202139.0939.8038.9239.5139.5117,187,800
May 19, 202139.2940.1338.6039.0439.0434,676,400
May 18, 202139.7839.8939.0339.6339.6322,379,000
May 17, 202138.2739.9038.1339.6839.6844,330,800
May 14, 202137.3237.9537.2437.8437.8419,785,900
May 13, 202136.7237.1836.4336.9336.9314,635,100
May 12, 202137.5537.7636.7436.8636.8623,166,300
May 11, 202136.6337.6736.5037.6437.6419,510,800
May 10, 202137.9838.2237.3237.3837.3824,645,400
May 07, 202137.3737.5837.0137.4237.4228,018,400
May 06, 202135.9137.0835.8836.7636.7633,315,100
May 05, 202135.4835.6935.1435.6135.6119,052,300
May 04, 202135.6636.3334.9835.3135.3119,222,300
May 03, 202134.9835.8934.9135.6835.6831,858,500
Apr. 30, 202134.5734.8434.3134.3634.3620,959,000
Apr. 29, 202135.0335.1234.3834.7734.7723,574,800
Apr. 28, 202134.8835.7234.7135.4535.4520,209,800
Apr. 27, 202136.0336.0635.2535.3035.3016,330,800
Apr. 26, 202136.1236.1835.8135.9835.989,254,200
Apr. 23, 202136.5036.6235.9536.0636.0610,513,900
Apr. 22, 202136.6336.6635.9636.1836.1818,554,100
Apr. 21, 202136.2236.8436.1336.8336.8318,613,600
Apr. 20, 202135.7036.3335.6936.2036.2022,560,000
Apr. 19, 202135.8436.1035.5935.7935.7912,133,700
Apr. 16, 202136.0936.1335.7236.0336.0318,939,300
Apr. 15, 202134.8035.9634.7335.7135.7131,132,500
Apr. 14, 202134.5434.7534.2134.2934.2914,033,700
Apr. 13, 202134.3934.8034.3034.5634.5622,275,900
Apr. 12, 202134.4134.4433.8333.9633.9615,536,200
Apr. 09, 202134.1134.7933.9834.7334.7311,232,300
Apr. 08, 202134.5434.8534.4434.7334.7319,841,100
Apr. 07, 202134.1434.3233.8533.9333.9318,181,900
Apr. 06, 202134.0834.5933.9834.2834.2821,175,700
Apr. 05, 202133.5934.0233.3733.7133.7118,197,300
Apr. 01, 202132.9533.6232.8433.6033.6027,485,600
Mar. 31, 202131.9032.7931.8732.5032.5029,139,800
Mar. 30, 202131.9932.2431.6531.8331.8325,441,900
Mar. 29, 202132.5032.9332.0932.8632.8613,768,300
Mar. 26, 202132.1532.8032.1532.7732.7715,938,700
Mar. 25, 202132.3032.5231.9132.2432.2416,091,700
Mar. 24, 202132.6532.7732.2832.3032.3014,319,300
Mar. 23, 202133.1833.2632.5332.6432.6417,838,700
Mar. 22, 202133.5633.9633.4933.4933.4914,935,300
Mar. 19, 202133.7433.9233.4633.8933.8917,791,400
Mar. 18, 202133.5134.1333.4633.6233.6218,849,800
Mar. 17, 202133.2634.4833.0034.2134.2124,753,100
Mar. 16, 202133.6833.7333.3333.4933.4916,996,000
Mar. 15, 202133.2333.7233.1433.6233.6221,446,200
Mar. 12, 202132.2233.1332.0833.0833.0819,710,900
Mar. 11, 202132.6733.0832.5233.0533.0521,841,600
Mar. 10, 202132.3832.6332.0832.4332.4314,539,000
Mar. 09, 202132.4732.8932.1032.3032.3026,861,900
Mar. 08, 202131.5531.8031.1931.3931.3916,400,600
Mar. 05, 202131.4031.8830.9031.7831.7827,006,800
Mar. 04, 202131.2932.0930.8031.3731.3737,821,800
Mar. 03, 202131.4431.6030.6431.3531.3534,117,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...